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 $281.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $288.86, while $1000 invested 1 year ago would be worth $3,608.33. This corresponds to total returns of -71.88%, -71.11%, 260.83%, respectively, with annualized returns of -23.94%, -33.92%, 260.83%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.99 | 4.33 | 4.33 | 4.51 | 3.93 | 271,556 |
| November 09, 2026 | 4.06 | 4 | 4 | 4.13 | 3.99 | 496,679 |
| November 06, 2026 | 3.99 | 4 | 4 | 4.1 | 3.92 | 240,355 |
| November 05, 2026 | 4.07 | 3.96 | 3.96 | 4.07 | 3.83 | 152,967 |
| November 04, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.08 | 131,826 |
| November 03, 2026 | 4.38 | 4.18 | 4.18 | 4.49 | 4.1 | 160,399 |
| November 02, 2026 | 4.54 | 4.35 | 4.35 | 4.58 | 4.24 | 299,604 |
| October 30, 2026 | 4.66 | 4.53 | 4.53 | 4.76 | 4.31 | 284,722 |
| October 29, 2026 | 4.57 | 4.69 | 4.69 | 4.9 | 4.53 | 555,640 |
| October 28, 2026 | 3.86 | 4.52 | 4.52 | 4.59 | 3.85 | 545,190 |
| October 27, 2026 | 3.61 | 3.86 | 3.86 | 3.89 | 3.54 | 240,486 |
| October 26, 2026 | 3.55 | 3.63 | 3.63 | 3.7 | 3.5 | 195,975 |
| October 23, 2026 | 3.61 | 3.55 | 3.55 | 3.66 | 3.47 | 124,439 |
| October 22, 2026 | 3.57 | 3.64 | 3.64 | 3.72 | 3.52 | 95,190 |
| October 21, 2026 | 3.58 | 3.6 | 3.6 | 3.78 | 3.57 | 177,366 |
| October 20, 2026 | 3.38 | 3.56 | 3.56 | 3.59 | 3.36 | 129,743 |
| October 19, 2026 | 3.39 | 3.37 | 3.37 | 3.46 | 3.21 | 330,870 |
| October 16, 2026 | 3.6 | 3.38 | 3.38 | 3.62 | 3.3 | 281,726 |
| October 15, 2026 | 3.5 | 3.6 | 3.6 | 3.69 | 3.5 | 295,942 |
| October 14, 2026 | 3.55 | 3.54 | 3.54 | 3.73 | 3.33 | 431,025 |
| October 13, 2026 | 4.3 | 3.6 | 3.6 | 4.32 | 3.59 | 515,048 |
| October 12, 2026 | 4.41 | 4.3 | 4.3 | 4.41 | 4.24 | 298,465 |
| October 09, 2026 | 4.65 | 4.4 | 4.4 | 4.66 | 4.28 | 442,133 |
| October 08, 2026 | 4.77 | 4.68 | 4.68 | 4.86 | 4.43 | 427,825 |
| October 07, 2026 | 5.02 | 4.85 | 4.85 | 5.06 | 4.7 | 365,102 |
| October 06, 2026 | 5.39 | 5.07 | 5.07 | 5.6 | 5.01 | 318,214 |
| October 05, 2026 | 5.69 | 5.61 | 5.61 | 5.86 | 5.5 | 299,948 |
| October 02, 2026 | 5.64 | 5.71 | 5.71 | 5.99 | 5.51 | 451,332 |
| 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 |
AD
