AN2 Therapeutics, Inc. (ANTX) NASDAQ

4.07

-0.14(-3.33%)

Updated at June 02 04:00PM

Currency In USD

ANTX Historical Return

If you invested $1000 in AN2 Therapeutics, Inc. (ANTX) since IPO date, it would be worth $264.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $671.62, while $1000 invested 1 year ago would be worth $3,700. This corresponds to total returns of -73.57%, -32.84%, 270%, respectively, with annualized returns of -27.19%, -12.44%, 270%.

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
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
April 14, 2026	3.01	2.98	2.98	3.11	2.94	560,819
April 13, 2026	3	3.01	3.01	3.07	2.93	390,418
April 10, 2026	3.02	2.97	2.97	3.34	2.9	572,907
April 09, 2026	3.32	3.05	3.05	3.35	3.01	225,499
April 08, 2026	3.31	3.34	3.34	3.51	3.22	214,599
April 07, 2026	3.3	3.3	3.3	3.43	3.22	164,500
April 06, 2026	3.22	3.37	3.37	3.55	3.22	227,196
April 02, 2026	3.45	3.27	3.27	3.54	3.11	411,114
April 01, 2026	3.49	3.45	3.45	3.68	3.29	390,156
March 31, 2026	3.51	3.42	3.42	3.53	3.3	238,568
March 30, 2026	3.57	3.46	3.46	3.71	3.28	254,461
March 27, 2026	3.66	3.66	3.66	4.01	3.56	262,538
March 26, 2026	3.66	3.61	3.61	3.91	3.45	321,531
March 25, 2026	3.83	3.66	3.66	4.01	3.47	634,182
March 24, 2026	3.77	3.77	3.77	3.82	3.44	451,413
March 23, 2026	3.87	3.83	3.83	3.97	3.64	346,257
March 20, 2026	3.76	4	4	4.25	3.76	266,403
March 19, 2026	4.54	3.91	3.91	4.61	3.8	690,252
March 18, 2026	4.85	4.62	4.62	4.97	4.42	391,923
March 17, 2026	4.65	5	5	5.19	4.55	410,948
March 16, 2026	4.82	4.69	4.69	5.15	4.38	649,898
March 13, 2026	5.43	4.94	4.94	5.47	4.78	628,908
March 12, 2026	4.88	5.44	5.44	6	4.71	1.43M
March 11, 2026	5.38	5.09	5.09	5.73	4.52	1.52M
March 10, 2026	4.76	5.46	5.46	5.53	4.25	4.2M
March 09, 2026	3.02	5.25	5.25	6.91	2.97	57.73M