AN2 Therapeutics Inc (ANTX) Historical Stock Data
1.26 ↓0.01 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANTX is up 0.06% a day on average. There have been 11 days where AN2 Therapeutics Inc closed green and 19 days where ANTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.24 | 1.28 | 113.25K |
| 2024-12-19 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.23 | 1.32 | 228.54K |
| 2024-12-18 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.31 | 1.37 | 133.22K |
| 2024-12-17 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.32 | 1.37 | 151.96K |
| 2024-12-16 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.33 | 1.46 | 294.32K |
| 2024-12-13 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.43 | 1.48 | 156.37K |
| 2024-12-12 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.47 | 1.53 | 134.06K |
| 2024-12-11 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.48 | 1.59 | 442.49K |
| 2024-12-10 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.42 | 1.57 | 438.36K |
| 2024-12-09 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.40 | 1.50 | 229.45K |
| 2024-12-06 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.40 | 1.48 | 299.50K |
| 2024-12-05 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.45 | 1.52 | 145.80K |
| 2024-12-04 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.45 | 1.51 | 213.99K |
| 2024-12-03 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.49 | 1.60 | 268.13K |
| 2024-12-02 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.54 | 1.66 | 549.52K |
| 2024-11-29 | 1.48 | 1.67 | ↑$0.19 (12.84%) | 1.47 | 1.68 | 1.32M |
| 2024-11-27 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.34 | 1.45 | 578.46K |
| 2024-11-26 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.41 | 309.39K |
| 2024-11-25 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.45 | 484.74K |
| 2024-11-22 | 1.26 | 1.34 | ↑$0.08 (6.35%) | 1.26 | 1.42 | 1.25M |
| 2024-11-21 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.20 | 1.46 | 3.75M |
| 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 |
Create an account or log in to view more rows.
$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!!!
$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??