AN2 Therapeutics, Inc. (ANTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in AN2 Therapeutics, Inc. (ANTX) since IPO date, it would be worth $364.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $362.35, while $1000 invested 1 year ago would be worth $4,390.63. This corresponds to total returns of -63.51%, -63.77%, 339.06%, respectively, with annualized returns of -19.97%, -28.69%, 339.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.29 | 5.62 | 5.62 | 5.73 | 5.16 | 509,438 |
| September 30, 2026 | 5.07 | 5.32 | 5.32 | 5.35 | 5 | 199,104 |
| September 29, 2026 | 4.99 | 5.09 | 5.09 | 5.2 | 4.76 | 178,838 |
| September 28, 2026 | 4.89 | 5.01 | 5.01 | 5.17 | 4.67 | 318,455 |
| September 25, 2026 | 4.91 | 4.88 | 4.88 | 4.95 | 4.71 | 155,127 |
| September 24, 2026 | 4.77 | 4.89 | 4.89 | 5.06 | 4.72 | 258,933 |
| September 23, 2026 | 4.86 | 4.83 | 4.83 | 4.95 | 4.67 | 306,158 |
| September 22, 2026 | 5 | 4.83 | 4.83 | 5.05 | 4.7 | 191,679 |
| September 21, 2026 | 5.11 | 4.96 | 4.96 | 5.2 | 4.93 | 305,213 |
| September 18, 2026 | 4.89 | 5.05 | 5.05 | 5.15 | 4.8 | 670,953 |
| September 17, 2026 | 5.39 | 4.9 | 4.9 | 5.47 | 4.88 | 204,493 |
| September 16, 2026 | 5.38 | 5.34 | 5.34 | 5.44 | 5.3 | 146,044 |
| September 15, 2026 | 5.43 | 5.36 | 5.36 | 5.5 | 5.2 | 156,796 |
| September 11, 2026 | 5.69 | 5.41 | 5.41 | 5.69 | 5.4 | 103,536 |
| September 10, 2026 | 5.56 | 5.69 | 5.69 | 5.88 | 5.54 | 222,298 |
| September 09, 2026 | 5.98 | 5.73 | 5.73 | 6.13 | 5.61 | 175,797 |
| September 08, 2026 | 6 | 5.98 | 5.98 | 6.06 | 5.76 | 335,062 |
| September 04, 2026 | 5.97 | 5.89 | 5.89 | 6.06 | 5.85 | 77,182 |
| September 03, 2026 | 6.05 | 5.95 | 5.95 | 6.12 | 5.79 | 0 |
| September 02, 2026 | 5.46 | 5.95 | 5.95 | 6 | 5.46 | 350,552 |
| September 01, 2026 | 5.53 | 5.48 | 5.48 | 5.67 | 5.4 | 215,422 |
| August 31, 2026 | 5.58 | 5.55 | 5.55 | 5.65 | 5.4 | 123,920 |
| August 28, 2026 | 5.67 | 5.58 | 5.58 | 5.78 | 5.4 | 240,865 |
| August 27, 2026 | 5.46 | 5.74 | 5.74 | 5.79 | 5.46 | 204,039 |
| August 26, 2026 | 5.66 | 5.53 | 5.53 | 5.85 | 5.5 | 287,223 |
| August 25, 2026 | 5.67 | 5.66 | 5.66 | 5.8 | 5.6 | 217,706 |
| August 24, 2026 | 5.82 | 5.63 | 5.63 | 5.82 | 5.59 | 171,420 |
| 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 |