AN2 Therapeutics Inc (ANTX) Historical Stock Data
1.20 ↓0.02 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANTX is up 0.13% a day on average. There have been 15 days where AN2 Therapeutics Inc closed green and 15 days where ANTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.16 | 1.22 | 91.95K |
2025-05-08 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.21 | 1.24 | 54.23K |
2025-05-07 | 1.15 | 1.24 | ↑$0.09 (7.83%) | 1.15 | 1.29 | 371.16K |
2025-05-06 | 1.17 | 1.15 | ↓$0.02 (-1.29%) | 1.05 | 1.18 | 1.42M |
2025-05-05 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.16 | 1.25 | 103.84K |
2025-05-02 | 1.11 | 1.22 | ↑$0.11 (9.91%) | 1.11 | 1.23 | 201.67K |
2025-05-01 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.27 | 66.66K |
2025-04-30 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.22 | 1.28 | 17.32K |
2025-04-29 | 1.26 | 1.22 | ↓$0.03 (-2.79%) | 1.21 | 1.26 | 24.12K |
2025-04-28 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.24 | 1.29 | 43.83K |
2025-04-25 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.22 | 1.29 | 74.18K |
2025-04-24 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.24 | 1.31 | 30.28K |
2025-04-23 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.27 | 1.33 | 23.81K |
2025-04-22 | 1.26 | 1.32 | ↑$0.05 (4.37%) | 1.26 | 1.32 | 17.66K |
2025-04-21 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.24 | 1.30 | 17.26K |
2025-04-17 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.24 | 1.29 | 65.58K |
2025-04-16 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.24 | 1.31 | 11.88K |
2025-04-15 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.26 | 1.33 | 17.74K |
2025-04-14 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.32 | 14.56K |
2025-04-11 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.18 | 1.28 | 49.81K |
2025-04-10 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.21 | 1.27 | 64.83K |
2025-04-09 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.14 | 1.32 | 84.69K |
2025-04-08 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.24 | 1.33 | 180.45K |
2025-04-07 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.17 | 1.28 | 104.38K |
2025-04-04 | 1.36 | 1.27 | ↓$0.09 (-6.62%) | 1.27 | 1.37 | 58.42K |
2025-04-03 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.31 | 1.41 | 70.93K |
2025-04-02 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.42 | 38.02K |
2025-04-01 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.33 | 1.41 | 97.98K |
2025-03-31 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.28 | 1.39 | 69.82K |
2025-03-28 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.38 | 1.44 | 39.87K |
Create an account or log in to view more rows.
$ANTX BUY BUY BUY BUY
$ANTX Buy now
$ANTX it can go lower
$ANTX low volume today isn’t necessarily a bad thing
$ANTX I’ll be buying more if this dips!
$ANTX had to buy calls
$ANTX do what the markets tells you to do not the other way around
$ANTX Slapping that ask today
$ANTX steady steady n hold
$ANTX HOLDING LONG AND STRONG!!!