AN2 Therapeutics, Inc. - Common Stock (ANTX)
1.1750
+0.0450 (3.98%)
NASDAQ · Last Trade: Dec 18th, 1:23 PM EST
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 1.21 | 1.21 | 1.12 | 1.13 | 61,337 | 1.13 |
| 12/16/2025 | 1.16 | 1.20 | 1.16 | 1.16 | 27,395 | 1.16 |
| 12/15/2025 | 1.19 | 1.19 | 1.12 | 1.17 | 80,700 | 1.17 |
| 12/12/2025 | 1.20 | 1.23 | 1.16 | 1.20 | 74,961 | 1.20 |
| 12/11/2025 | 1.12 | 1.20 | 1.12 | 1.19 | 38,861 | 1.19 |
| 12/10/2025 | 1.14 | 1.21 | 1.14 | 1.18 | 63,954 | 1.18 |
| 12/09/2025 | 1.09 | 1.17 | 1.09 | 1.15 | 72,111 | 1.15 |
| 12/08/2025 | 1.17 | 1.17 | 1.05 | 1.10 | 79,727 | 1.10 |
| 12/05/2025 | 1.07 | 1.10 | 1.03 | 1.10 | 153,068 | 1.10 |
| 12/04/2025 | 1.08 | 1.11 | 1.04 | 1.06 | 70,502 | 1.06 |
| 12/03/2025 | 1.06 | 1.11 | 1.05 | 1.07 | 43,932 | 1.07 |
| 12/02/2025 | 1.07 | 1.09 | 1.04 | 1.06 | 22,723 | 1.06 |
| 12/01/2025 | 1.05 | 1.12 | 1.04 | 1.05 | 93,106 | 1.05 |
| 11/28/2025 | 1.06 | 1.11 | 1.01 | 1.09 | 149,202 | 1.09 |
| 11/26/2025 | 1.08 | 1.10 | 1.06 | 1.06 | 46,087 | 1.06 |
| 11/25/2025 | 1.08 | 1.12 | 1.08 | 1.10 | 20,904 | 1.10 |
| 11/24/2025 | 1.11 | 1.11 | 1.07 | 1.09 | 22,925 | 1.09 |
| 11/21/2025 | 1.06 | 1.09 | 1.05 | 1.09 | 22,318 | 1.09 |
| 11/20/2025 | 1.10 | 1.10 | 1.07 | 1.08 | 29,581 | 1.08 |
| 11/19/2025 | 1.09 | 1.10 | 1.08 | 1.08 | 22,430 | 1.08 |
| 11/18/2025 | 1.11 | 1.13 | 1.10 | 1.12 | 60,794 | 1.12 |
| 11/17/2025 | 1.13 | 1.17 | 1.12 | 1.12 | 31,263 | 1.12 |
| 11/14/2025 | 1.11 | 1.16 | 1.11 | 1.14 | 70,594 | 1.14 |
| 11/13/2025 | 1.11 | 1.19 | 1.11 | 1.13 | 37,340 | 1.13 |
| 11/12/2025 | 1.19 | 1.22 | 1.18 | 1.18 | 50,163 | 1.18 |
| 11/11/2025 | 1.18 | 1.20 | 1.13 | 1.20 | 106,852 | 1.20 |
| 11/10/2025 | 1.16 | 1.26 | 1.14 | 1.18 | 548,782 | 1.18 |
| 11/07/2025 | 1.12 | 1.15 | 1.11 | 1.14 | 32,121 | 1.14 |
| 11/06/2025 | 1.14 | 1.17 | 1.11 | 1.12 | 49,121 | 1.12 |
| 11/05/2025 | 1.14 | 1.17 | 1.11 | 1.14 | 34,527 | 1.14 |
| 11/04/2025 | 1.14 | 1.18 | 1.13 | 1.14 | 47,936 | 1.14 |
| 11/03/2025 | 1.24 | 1.24 | 1.12 | 1.15 | 92,793 | 1.15 |
| 10/31/2025 | 1.23 | 1.23 | 1.19 | 1.23 | 18,248 | 1.23 |
| 10/30/2025 | 1.28 | 1.28 | 1.21 | 1.24 | 75,922 | 1.24 |
| 10/29/2025 | 1.30 | 1.30 | 1.23 | 1.30 | 105,880 | 1.30 |
| 10/28/2025 | 1.34 | 1.35 | 1.25 | 1.29 | 165,557 | 1.29 |
| 10/27/2025 | 1.18 | 1.36 | 1.18 | 1.35 | 184,005 | 1.35 |
| 10/24/2025 | 1.15 | 1.20 | 1.14 | 1.17 | 106,312 | 1.17 |
| 10/23/2025 | 1.21 | 1.21 | 1.14 | 1.17 | 93,466 | 1.17 |
| 10/22/2025 | 1.20 | 1.22 | 1.15 | 1.16 | 23,051 | 1.16 |
| 10/21/2025 | 1.22 | 1.22 | 1.21 | 1.21 | 21,531 | 1.21 |
| 10/20/2025 | 1.21 | 1.25 | 1.20 | 1.22 | 41,299 | 1.22 |
| 10/17/2025 | 1.17 | 1.21 | 1.13 | 1.19 | 70,518 | 1.19 |
| 10/16/2025 | 1.23 | 1.25 | 1.16 | 1.18 | 65,893 | 1.18 |
| 10/15/2025 | 1.23 | 1.26 | 1.21 | 1.23 | 17,028 | 1.23 |
| 10/14/2025 | 1.27 | 1.30 | 1.21 | 1.24 | 22,091 | 1.24 |
| 10/13/2025 | 1.28 | 1.28 | 1.18 | 1.26 | 67,751 | 1.26 |
| 10/10/2025 | 1.25 | 1.31 | 1.25 | 1.26 | 82,489 | 1.26 |
| 10/09/2025 | 1.30 | 1.31 | 1.24 | 1.24 | 16,535 | 1.24 |
| 10/08/2025 | 1.30 | 1.33 | 1.29 | 1.29 | 22,218 | 1.29 |
| 10/07/2025 | 1.32 | 1.35 | 1.29 | 1.31 | 41,287 | 1.31 |
| 10/06/2025 | 1.29 | 1.33 | 1.26 | 1.28 | 51,064 | 1.28 |
| 10/03/2025 | 1.27 | 1.37 | 1.25 | 1.30 | 129,222 | 1.30 |
| 10/02/2025 | 1.27 | 1.30 | 1.27 | 1.28 | 23,383 | 1.28 |
| 10/01/2025 | 1.29 | 1.32 | 1.25 | 1.29 | 36,273 | 1.29 |
| 9/30/2025 | 1.27 | 1.38 | 1.27 | 1.27 | 56,862 | 1.27 |
| 9/29/2025 | 1.27 | 1.29 | 1.22 | 1.28 | 64,945 | 1.28 |
| 9/26/2025 | 1.26 | 1.27 | 1.21 | 1.25 | 21,521 | 1.25 |
| 9/25/2025 | 1.28 | 1.29 | 1.24 | 1.24 | 10,206 | 1.24 |
| 9/24/2025 | 1.29 | 1.29 | 1.22 | 1.27 | 18,536 | 1.27 |
| 9/23/2025 | 1.36 | 1.38 | 1.27 | 1.29 | 60,419 | 1.29 |
| 9/22/2025 | 1.33 | 1.35 | 1.27 | 1.34 | 34,674 | 1.34 |
| 9/19/2025 | 1.29 | 1.36 | 1.26 | 1.32 | 106,866 | 1.32 |
| 9/18/2025 | 1.31 | 1.42 | 1.26 | 1.29 | 314,273 | 1.29 |