ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AN2 Therapeutics, Inc. - Common Stock (NQ:ANTX)

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 10:25 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.130 1.150 1.100 1.140 35,613 +0.00(+0.00%)
Dec 24, 2025 1.105 1.145 1.080 1.140 14,317 +0.02(+1.79%)
Dec 23, 2025 1.110 1.170 1.070 1.120 11,567 +0.01(+0.90%)
Dec 22, 2025 1.080 1.170 1.030 1.110 51,205 -0.01(-0.89%)
Dec 19, 2025 1.120 1.170 1.100 1.120 22,969 -0.02(-1.75%)
Dec 18, 2025 1.120 1.225 1.114 1.140 39,730 +0.01(+0.88%)
Dec 17, 2025 1.206 1.206 1.120 1.130 61,337 -0.03(-2.59%)
Dec 16, 2025 1.160 1.200 1.160 1.160 27,395 -0.01(-0.85%)
Dec 15, 2025 1.190 1.190 1.120 1.170 80,700 -0.03(-2.50%)
Dec 12, 2025 1.200 1.230 1.160 1.200 74,961 +0.01(+0.84%)
Dec 11, 2025 1.120 1.200 1.120 1.190 38,861 +0.01(+0.85%)
Dec 10, 2025 1.140 1.210 1.136 1.180 63,954 +0.03(+2.61%)
Dec 09, 2025 1.090 1.170 1.090 1.150 72,111 +0.05(+4.55%)
Dec 08, 2025 1.165 1.165 1.050 1.100 79,727 +0.00(+0.00%)
Dec 05, 2025 1.070 1.100 1.030 1.100 153,068 +0.04(+3.29%)
Dec 04, 2025 1.080 1.110 1.045 1.065 70,502 -0.01(-0.47%)
Dec 03, 2025 1.060 1.110 1.050 1.070 43,932 +0.01(+0.94%)
Dec 02, 2025 1.070 1.090 1.040 1.060 22,723 +0.01(+0.95%)
Dec 01, 2025 1.050 1.120 1.045 1.050 93,106 -0.04(-3.67%)
Nov 28, 2025 1.060 1.110 1.010 1.090 149,202 +0.03(+2.83%)
Nov 26, 2025 1.080 1.100 1.060 1.060 46,087 -0.04(-3.64%)
Nov 25, 2025 1.080 1.120 1.080 1.100 20,904 +0.01(+0.92%)
Nov 24, 2025 1.110 1.110 1.075 1.090 22,925 +0.00(+0.00%)
Nov 21, 2025 1.060 1.095 1.055 1.090 22,318 +0.01(+0.93%)
Nov 20, 2025 1.100 1.100 1.070 1.080 29,581 +0.00(+0.00%)
Nov 19, 2025 1.090 1.102 1.080 1.080 22,430 -0.04(-3.57%)
Nov 18, 2025 1.110 1.125 1.100 1.120 60,794 +0.00(+0.00%)
Nov 17, 2025 1.130 1.170 1.120 1.120 31,263 -0.02(-1.75%)
Nov 14, 2025 1.110 1.160 1.110 1.140 70,594 +0.01(+0.88%)
Nov 13, 2025 1.110 1.190 1.110 1.130 37,340 -0.05(-4.24%)
Nov 12, 2025 1.190 1.216 1.180 1.180 50,163 -0.02(-1.67%)
Nov 11, 2025 1.180 1.200 1.130 1.200 106,852 +0.02(+1.69%)
Nov 10, 2025 1.160 1.260 1.140 1.180 548,782 +0.04(+3.51%)
Nov 07, 2025 1.120 1.150 1.110 1.140 32,121 +0.02(+1.79%)
Nov 06, 2025 1.140 1.170 1.113 1.120 49,121 -0.02(-1.81%)
Nov 05, 2025 1.140 1.170 1.112 1.141 34,527 +0.00(+0.05%)
Nov 04, 2025 1.140 1.180 1.130 1.140 47,936 -0.01(-0.87%)
Nov 03, 2025 1.240 1.240 1.120 1.150 92,793 -0.08(-6.50%)
Oct 31, 2025 1.230 1.230 1.190 1.230 18,248 -0.01(-0.81%)
Oct 30, 2025 1.280 1.280 1.210 1.240 75,922 -0.06(-4.62%)
Oct 29, 2025 1.300 1.300 1.230 1.300 105,880 +0.01(+0.78%)
Oct 28, 2025 1.340 1.255 1.255 1.290 165,557 -0.06(-4.44%)
Oct 27, 2025 1.180 1.360 1.180 1.350 184,005 +0.18(+15.38%)
Oct 24, 2025 1.150 1.200 1.140 1.170 106,312 +0.00(+0.00%)
Oct 23, 2025 1.210 1.210 1.140 1.170 93,466 +0.01(+0.86%)
Oct 22, 2025 1.200 1.220 1.150 1.160 23,051 -0.05(-4.13%)
Oct 21, 2025 1.220 1.220 1.210 1.210 21,531 -0.01(-0.82%)
Oct 20, 2025 1.210 1.250 1.200 1.220 41,299 +0.03(+2.52%)
Oct 17, 2025 1.170 1.210 1.130 1.190 70,518 +0.01(+0.85%)
Oct 16, 2025 1.230 1.250 1.160 1.180 65,893 -0.05(-4.07%)
Oct 15, 2025 1.230 1.260 1.210 1.230 17,028 -0.01(-0.81%)
Oct 14, 2025 1.270 1.300 1.210 1.240 22,091 -0.02(-1.59%)
Oct 13, 2025 1.280 1.280 1.180 1.260 67,751 +0.00(+0.00%)
Oct 10, 2025 1.250 1.310 1.250 1.260 82,489 +0.02(+1.61%)
Oct 09, 2025 1.300 1.310 1.240 1.240 16,535 -0.05(-3.88%)
Oct 08, 2025 1.300 1.330 1.290 1.290 22,218 -0.02(-1.53%)
Oct 07, 2025 1.320 1.350 1.290 1.310 41,287 +0.03(+2.34%)
Oct 06, 2025 1.290 1.330 1.260 1.280 51,064 -0.02(-1.54%)
Oct 03, 2025 1.270 1.370 1.250 1.300 129,222 +0.02(+1.56%)
Oct 02, 2025 1.270 1.300 1.270 1.280 23,383 -0.01(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.