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.

DateOpenCloseChangeLowHighVolume
2025-05-091.221.20↓$0.02 (-1.64%)1.161.2291.95K
2025-05-081.221.22↑$0.00 (0.00%)1.211.2454.23K
2025-05-071.151.24↑$0.09 (7.83%)1.151.29371.16K
2025-05-061.171.15↓$0.02 (-1.29%)1.051.181.42M
2025-05-051.241.20↓$0.04 (-3.23%)1.161.25103.84K
2025-05-021.111.22↑$0.11 (9.91%)1.111.23201.67K
2025-05-011.231.24↑$0.01 (0.81%)1.211.2766.66K
2025-04-301.221.24↑$0.02 (1.64%)1.221.2817.32K
2025-04-291.261.22↓$0.03 (-2.79%)1.211.2624.12K
2025-04-281.251.24↓$0.01 (-0.80%)1.241.2943.83K
2025-04-251.291.25↓$0.04 (-3.10%)1.221.2974.18K
2025-04-241.261.29↑$0.03 (2.38%)1.241.3130.28K
2025-04-231.311.27↓$0.04 (-3.05%)1.271.3323.81K
2025-04-221.261.32↑$0.05 (4.37%)1.261.3217.66K
2025-04-211.271.25↓$0.02 (-1.57%)1.241.3017.26K
2025-04-171.271.26↓$0.01 (-0.79%)1.241.2965.58K
2025-04-161.251.28↑$0.03 (2.40%)1.241.3111.88K
2025-04-151.321.26↓$0.06 (-4.55%)1.261.3317.74K
2025-04-141.301.31↑$0.01 (0.77%)1.281.3214.56K
2025-04-111.241.28↑$0.04 (3.23%)1.181.2849.81K
2025-04-101.271.21↓$0.06 (-4.72%)1.211.2764.83K
2025-04-091.271.30↑$0.03 (2.36%)1.141.3284.69K
2025-04-081.261.25↓$0.01 (-0.79%)1.241.33180.45K
2025-04-071.231.24↑$0.01 (0.81%)1.171.28104.38K
2025-04-041.361.27↓$0.09 (-6.62%)1.271.3758.42K
2025-04-031.361.40↑$0.04 (2.94%)1.311.4170.93K
2025-04-021.371.40↑$0.03 (2.19%)1.371.4238.02K
2025-04-011.351.38↑$0.03 (2.22%)1.331.4197.98K
2025-03-311.391.36↓$0.03 (-2.16%)1.281.3969.82K
2025-03-281.431.39↓$0.04 (-2.80%)1.381.4439.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$ANTX low volume today isn’t necessarily a bad thing

0 Like Report
ihatenewegg

$ANTX do what the markets tells you to do not the other way around

0 Like Report