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 $377.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $417.09, while $1000 invested 1 year ago would be worth $5,052.17. This corresponds to total returns of -62.27%, -58.29%, 405.22%, respectively, with annualized returns of -19.82%, -25.27%, 405.22%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.84 | 5.81 | 5.81 | 5.89 | 5.5 | 225,449 |
| August 20, 2026 | 5.98 | 5.79 | 5.79 | 6.13 | 5.72 | 195,335 |
| August 19, 2026 | 5.97 | 5.96 | 5.96 | 6.05 | 5.77 | 0 |
| August 18, 2026 | 5.59 | 5.97 | 5.97 | 6 | 5.58 | 215,575 |
| August 17, 2026 | 5.96 | 5.73 | 5.73 | 6.21 | 5.73 | 273,765 |
| August 14, 2026 | 6.04 | 5.99 | 5.99 | 6.21 | 5.94 | 197,852 |
| August 13, 2026 | 6.28 | 5.98 | 5.98 | 6.37 | 5.91 | 0 |
| August 12, 2026 | 5.66 | 6.28 | 6.28 | 7.19 | 5.66 | 0 |
| August 11, 2026 | 5.84 | 5.87 | 5.87 | 6.09 | 5.8 | 0 |
| August 10, 2026 | 5.93 | 5.91 | 5.91 | 6.08 | 5.68 | 82,417 |
| August 07, 2026 | 6.12 | 5.93 | 5.93 | 6.17 | 5.78 | 0 |
| August 06, 2026 | 5.82 | 6.08 | 6.08 | 6.26 | 5.81 | 207,235 |
| August 05, 2026 | 5.94 | 5.84 | 5.84 | 5.99 | 5.71 | 145,949 |
| August 04, 2026 | 5.65 | 5.94 | 5.94 | 6.15 | 5.52 | 368,146 |
| August 03, 2026 | 5.39 | 5.58 | 5.58 | 5.65 | 5.35 | 305,712 |
| 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 |
AD
