AN2 Therapeutics, Inc. (ANTX) NASDAQ

Currency In USD

ANTX Historical Return

If you invested $1000 in AN2 Therapeutics, Inc. (ANTX) since IPO date, it would be worth $347.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $653.24, while $1000 invested 1 year ago would be worth $5,095.24. This corresponds to total returns of -65.26%, -34.68%, 409.52%, respectively, with annualized returns of -21.54%, -13.22%, 409.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	5.37	5.35	5.35	5.66	5.26	250,510
July 30, 2026	5.03	5.33	5.33	5.6	5.03	358,499
July 29, 2026	4.67	5.02	5.02	5.05	4.64	181,000
July 28, 2026	4.92	4.7	4.7	5.1	4.63	93,811
July 27, 2026	4.96	4.93	4.93	4.99	4.86	63,203
July 24, 2026	4.91	4.92	4.92	5.16	4.77	128,469
July 23, 2026	4.83	4.92	4.92	4.93	4.55	98,964
July 22, 2026	4.98	4.89	4.89	5.12	4.75	142,138
July 21, 2026	4.9	5	5	5.08	4.87	237,879
July 20, 2026	4.85	4.8	4.8	5.24	4.7	255,215
July 17, 2026	4.58	4.68	4.68	4.85	4.58	66,083
July 16, 2026	4.67	4.67	4.67	4.83	4.58	86,010
July 15, 2026	4.72	4.67	4.67	4.79	4.46	108,818
July 14, 2026	4.53	4.76	4.76	4.9	4.48	352,792
July 13, 2026	4.5	4.55	4.55	4.66	4.37	333,803
July 10, 2026	4.62	4.5	4.5	4.68	4.28	591,722
July 09, 2026	4.44	4.63	4.63	4.69	4.44	99,070
July 08, 2026	4.17	4.41	4.41	4.46	4.09	538,318
July 07, 2026	4.42	4.3	4.3	4.56	4.18	187,880
July 06, 2026	4.39	4.41	4.41	4.5	4.3	130,097
July 02, 2026	4.71	4.42	4.42	4.78	4.41	143,766
July 01, 2026	4.82	4.7	4.7	5.01	4.59	113,232
June 30, 2026	5.01	4.84	4.84	5.13	4.8	152,426
June 29, 2026	5.23	5.03	5.03	5.26	4.69	323,978
June 26, 2026	5.16	5.2	5.2	5.37	4.94	3.65M
June 25, 2026	5.19	5.14	5.14	5.4	5.03	230,752
June 24, 2026	4.95	5.2	5.2	5.24	4.95	166,087
June 23, 2026	5.24	4.98	4.98	5.51	4.95	500,159
June 22, 2026	5	5.4	5.4	5.5	5	630,242
June 18, 2026	4.87	5	5	5.06	4.8	480,863
June 17, 2026	4.74	4.9	4.9	5.08	4.09	335,685
June 16, 2026	4.93	4.76	4.76	5.07	4.76	365,935
June 15, 2026	4.74	4.91	4.91	5.04	4.56	218,116
June 12, 2026	4.47	4.74	4.74	4.86	4.44	192,656
June 11, 2026	4.21	4.45	4.45	4.66	4.15	230,556
June 10, 2026	3.91	4.2	4.2	4.31	3.77	188,510
June 09, 2026	3.81	3.91	3.91	4	3.7	167,024
June 08, 2026	3.84	3.85	3.85	4.02	3.81	131,472
June 05, 2026	4.19	3.82	3.82	4.19	3.75	0
June 04, 2026	4.27	4.17	4.17	4.45	4.16	169,775
June 03, 2026	4.1	4.2	4.2	4.32	4.03	214,423
June 02, 2026	4.29	4.07	4.07	4.46	4.01	176,448
June 01, 2026	4.31	4.21	4.21	4.46	4.2	236,159
May 29, 2026	4.43	4.33	4.33	4.65	4.28	112,292
May 28, 2026	4.61	4.46	4.46	4.74	4.4	191,780
May 27, 2026	4.74	4.63	4.63	4.92	4.61	117,662
May 26, 2026	4.88	4.73	4.73	5.07	4.68	535,775
May 22, 2026	4.89	4.85	4.85	5.24	4.67	731,454
May 21, 2026	4.6	4.89	4.89	4.92	4.45	101,829
May 20, 2026	4.49	4.59	4.59	4.67	4.44	68,242
May 19, 2026	4.51	4.55	4.55	4.68	4.31	81,327
May 18, 2026	4.75	4.48	4.48	4.91	4.27	119,194
May 15, 2026	4.7	4.75	4.75	4.95	4.5	408,028
May 14, 2026	4.64	4.64	4.64	5	4.58	295,939
May 13, 2026	4.27	4.31	4.31	4.63	3.94	263,434
May 12, 2026	4.58	4.27	4.27	4.9	4.22	188,415
May 11, 2026	4.48	4.72	4.72	4.8	4.46	213,676
May 08, 2026	4.59	4.46	4.46	4.83	4.46	240,870
May 07, 2026	4.65	4.6	4.6	4.78	4.54	149,320
May 06, 2026	4.73	4.65	4.65	4.82	4.6	182,402