AN2 Therapeutics, Inc. (ANTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ANTX Historical Return
If you invested $1000 in AN2 Therapeutics, Inc. (ANTX) since IPO date, it would be worth $292.21 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $580.65, while $1000 invested 1 year ago would be worth $4,205.61. This corresponds to total returns of -70.78%, -41.94%, 320.56%, respectively, with annualized returns of -24.86%, -16.56%, 320.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ANTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 4.82 | 4.69 | 4.69 | 5.17 | 4.69 | 317,542 |
| May 04, 2026 | 4.66 | 4.85 | 4.85 | 4.88 | 4.57 | 324,640 |
| May 01, 2026 | 4.55 | 4.68 | 4.68 | 4.87 | 4.43 | 105,460 |
| April 30, 2026 | 4.68 | 4.55 | 4.55 | 4.68 | 4.43 | 125,365 |
| April 29, 2026 | 4.74 | 4.68 | 4.68 | 4.85 | 4.57 | 177,480 |
| April 28, 2026 | 4.78 | 4.74 | 4.74 | 5.03 | 4.61 | 258,840 |
| April 27, 2026 | 4.32 | 4.8 | 4.8 | 5.11 | 4.32 | 618,572 |
| April 24, 2026 | 4.3 | 4.34 | 4.34 | 4.44 | 4.01 | 236,581 |
| April 23, 2026 | 3.99 | 4.28 | 4.28 | 4.35 | 3.98 | 192,516 |
| April 22, 2026 | 3.83 | 4 | 4 | 4.01 | 3.74 | 218,714 |
| April 21, 2026 | 3.58 | 3.8 | 3.8 | 3.82 | 3.53 | 133,558 |
| April 20, 2026 | 3.61 | 3.62 | 3.62 | 3.66 | 3.46 | 150,760 |
| April 17, 2026 | 3.2 | 3.61 | 3.61 | 3.65 | 3.09 | 497,885 |
| April 16, 2026 | 3.25 | 3.14 | 3.14 | 3.25 | 3.03 | 291,342 |
| April 15, 2026 | 2.91 | 3.26 | 3.26 | 3.27 | 2.87 | 1.04M |
AD
