AN2 Therapeutics, Inc. (ANTX) NASDAQ

1.04

-0.05(-4.59%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20261.061.041.041.091.03101,429
February 19, 20261.031.091.091.111277,300
February 18, 20261.011.031.031.081.0157,150
February 17, 20261.061.051.051.081.0367,427
February 13, 20261.081.061.061.091.0530,510
February 12, 20261.071.051.051.11.0532,411
February 11, 20261.081.11.11.121.0637,648
February 10, 20261.11.11.11.141.0647,013
February 09, 20261.11.081.081.111.0721,017
February 06, 20261.11.091.091.11.0668,800
February 05, 20261.081.061.061.11.0662,900
February 04, 20261.11.061.061.11.0541,633
February 03, 20261.121.081.081.151.0864,200
February 02, 20261.131.121.121.181.11166,600
January 30, 20261.131.131.131.171.1332,430
January 29, 20261.191.131.131.191.1323,700
January 28, 20261.191.191.191.221.1769,500
January 27, 20261.181.211.211.221.1575,731
January 26, 20261.171.191.191.21.1752,531
January 23, 20261.21.171.161.221.1566,052
January 22, 20261.191.211.211.281.18224,800
January 21, 20261.161.181.181.221.1486,504
January 20, 20261.231.181.181.231.15105,800
January 16, 20261.271.21.21.271.221,936
January 15, 20261.311.251.251.351.2525,001
January 14, 20261.271.311.311.351.22116,300
January 13, 20261.131.261.261.281.13100,929
January 12, 20261.311.141.141.341.14173,058
January 09, 20261.321.31.31.341.2974,175
January 08, 20261.11.321.321.351.081.06M
January 07, 20261.081.11.11.121.0868,800
January 06, 20261.051.071.071.11.01136,102
January 05, 202611.071.071.11105,100
January 02, 20261.111.111.111.121.0822,706
December 31, 20251.091.141.141.141.0766,000
December 30, 20251.081.081.081.131.07115,650
December 29, 20251.11.091.091.131.0748,400
December 26, 20251.131.141.141.151.135,613
December 24, 20251.111.141.141.151.0814,317
December 23, 20251.111.121.121.171.0711,600
December 22, 20251.081.111.111.171.0351,206
December 19, 20251.121.121.121.171.123,000
December 18, 20251.121.141.141.231.1139,730
December 17, 20251.211.131.131.211.1261,337
December 16, 20251.161.161.161.21.1627,400
December 15, 20251.191.171.171.191.1280,700
December 12, 20251.21.21.21.231.1674,961
December 11, 20251.121.191.191.21.1238,900
December 10, 20251.141.181.181.211.1464,000
December 09, 20251.091.151.151.171.0972,111
December 08, 20251.171.11.11.171.0579,817
December 05, 20251.071.11.11.11.03153,068
December 04, 20251.081.071.071.111.0570,502
December 03, 20251.061.071.071.111.0543,932
December 02, 20251.071.061.061.091.0422,723
December 01, 20251.051.051.051.121.0493,106
November 28, 20251.061.091.091.111.01149,202
November 26, 20251.081.061.061.11.0646,087
November 25, 20251.081.11.11.121.0820,904
November 24, 20251.111.091.091.111.0822,925
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved