AN2 Therapeutics Inc (ANTX) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANTX is up 0.39% a day on average. There have been 20 days where AN2 Therapeutics Inc closed green and 10 days where ANTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.07 | 1.30 | ↑$0.23 (21.50%) | 1.07 | 1.33 | 5.55M |
| 2024-11-19 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.00 | 1.11 | 2.08M |
| 2024-11-18 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.03 | 726.21K |
| 2024-11-15 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.04 | 1.25M |
| 2024-11-14 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.99 | 1.03 | 697.98K |
| 2024-11-13 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 0.99 | 1.07 | 1.32M |
| 2024-11-12 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.05 | 1.11 | 475.46K |
| 2024-11-11 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.12 | 1.11M |
| 2024-11-08 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.09 | 1.12 | 868.02K |
| 2024-11-07 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.11 | 51.90K |
| 2024-11-06 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.11 | 105.50K |
| 2024-11-05 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 114.74K |
| 2024-11-04 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.09 | 138.41K |
| 2024-11-01 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.09 | 132.45K |
| 2024-10-31 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 118.96K |
| 2024-10-30 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.08 | 1.12 | 140.18K |
| 2024-10-29 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.09 | 1.14 | 256.47K |
| 2024-10-28 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.07 | 1.12 | 269.65K |
| 2024-10-25 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.08 | 59.86K |
| 2024-10-24 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.07 | 1.09 | 97.76K |
| 2024-10-23 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.06 | 1.09 | 132.97K |
| 2024-10-22 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.10 | 178.81K |
| 2024-10-21 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.12 | 631.07K |
| 2024-10-18 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.07 | 194.50K |
| 2024-10-17 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.03 | 1.07 | 307.52K |
| 2024-10-16 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.04 | 1.08 | 247.99K |
| 2024-10-15 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.05 | 62.22K |
| 2024-10-14 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.06 | 60.92K |
| 2024-10-11 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.07 | 140.61K |
| 2024-10-10 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.05 | 34.90K |
Create an account or log in to view more rows.
$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!!!
$ANTX just added more
$ANTX When in doubt
zoom out. ??
$ANTX yes
keep going down
let's go
stop stalling
$ANTX I need a smoke after this trade
$ANTX it's going down??
$ANTX has just been halted from trading due to volatility.