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)

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.070 1.110 1.055 1.100 45,791 +0.04(+3.77%)
Feb 26, 2026 1.050 1.080 1.050 1.060 28,315 +0.00(+0.00%)
Feb 25, 2026 1.040 1.076 1.025 1.060 234,587 +0.02(+1.92%)
Feb 24, 2026 1.050 1.070 1.040 1.040 25,940 -0.01(-0.95%)
Feb 23, 2026 1.060 1.070 1.030 1.050 26,969 +0.01(+0.96%)
Feb 20, 2026 1.060 1.090 1.030 1.040 101,429 -0.05(-4.59%)
Feb 19, 2026 1.030 1.110 1.000 1.090 275,451 +0.06(+5.83%)
Feb 18, 2026 1.010 1.080 1.010 1.030 57,144 -0.02(-1.90%)
Feb 17, 2026 1.060 1.077 1.030 1.050 67,427 -0.01(-0.94%)
Feb 13, 2026 1.080 1.090 1.050 1.060 30,510 +0.01(+0.95%)
Feb 12, 2026 1.074 1.100 1.045 1.050 32,411 -0.05(-4.55%)
Feb 11, 2026 1.100 1.120 1.060 1.100 37,648 +0.00(+0.00%)
Feb 10, 2026 1.090 1.140 1.060 1.100 47,016 +0.02(+1.85%)
Feb 09, 2026 1.100 1.110 1.070 1.080 21,007 -0.01(-0.92%)
Feb 06, 2026 1.100 1.100 1.060 1.090 68,798 +0.03(+2.83%)
Feb 05, 2026 1.080 1.100 1.060 1.060 62,886 +0.00(+0.00%)
Feb 04, 2026 1.100 1.100 1.050 1.060 41,633 -0.02(-1.85%)
Feb 03, 2026 1.120 1.150 1.080 1.080 64,152 -0.04(-3.57%)
Feb 02, 2026 1.130 1.180 1.110 1.120 166,585 -0.01(-0.88%)
Jan 30, 2026 1.130 1.170 1.130 1.130 32,430 +0.00(+0.00%)
Jan 29, 2026 1.190 1.190 1.130 1.130 23,652 -0.06(-5.04%)
Jan 28, 2026 1.190 1.215 1.170 1.190 69,500 -0.02(-1.24%)
Jan 27, 2026 1.180 1.215 1.150 1.205 75,591 +0.02(+1.26%)
Jan 26, 2026 1.170 1.200 1.170 1.190 52,501 +0.02(+1.71%)
Jan 23, 2026 1.200 1.215 1.145 1.170 66,231 -0.04(-3.31%)
Jan 22, 2026 1.190 1.280 1.180 1.210 224,792 +0.03(+2.54%)
Jan 21, 2026 1.160 1.224 1.141 1.180 86,195 +0.00(+0.00%)
Jan 20, 2026 1.230 1.230 1.145 1.180 105,758 -0.02(-1.67%)
Jan 16, 2026 1.270 1.270 1.200 1.200 21,936 -0.05(-4.00%)
Jan 15, 2026 1.310 1.349 1.250 1.250 25,001 -0.06(-4.58%)
Jan 14, 2026 1.270 1.349 1.220 1.310 116,281 +0.05(+3.97%)
Jan 13, 2026 1.130 1.280 1.130 1.260 100,929 +0.12(+10.53%)
Jan 12, 2026 1.310 1.339 1.140 1.140 172,719 -0.16(-12.31%)
Jan 09, 2026 1.320 1.340 1.290 1.300 83,041 -0.02(-1.52%)
Jan 08, 2026 1.100 1.350 1.080 1.320 1,058,543 +0.22(+20.00%)
Jan 07, 2026 1.080 1.120 1.075 1.100 68,770 +0.03(+2.80%)
Jan 06, 2026 1.050 1.100 1.010 1.070 135,102 +0.00(+0.00%)
Jan 05, 2026 1.000 1.100 1.000 1.070 105,075 -0.04(-3.60%)
Jan 02, 2026 1.120 1.120 1.080 1.110 22,707 -0.03(-2.63%)
Dec 31, 2025 1.090 1.140 1.074 1.140 65,956 +0.06(+5.56%)
Dec 30, 2025 1.080 1.130 1.070 1.080 115,635 -0.01(-0.92%)
Dec 29, 2025 1.100 1.130 1.070 1.090 48,370 -0.05(-4.39%)
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%)
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.