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)

4.550 -0.130 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 4.680 4.680 4.430 4.550 125,602 -0.13(-2.78%)
Apr 29, 2026 4.740 4.850 4.570 4.680 177,525 -0.06(-1.27%)
Apr 28, 2026 4.780 5.030 4.610 4.740 268,840 -0.06(-1.25%)
Apr 27, 2026 4.320 5.110 4.320 4.800 618,657 +0.46(+10.60%)
Apr 24, 2026 4.300 4.440 4.010 4.340 236,582 +0.06(+1.40%)
Apr 23, 2026 3.990 4.350 3.980 4.280 199,588 +0.28(+7.00%)
Apr 22, 2026 3.830 4.010 3.735 4.000 218,941 +0.20(+5.26%)
Apr 21, 2026 3.580 3.820 3.530 3.800 133,839 +0.18(+4.97%)
Apr 20, 2026 3.610 3.664 3.460 3.620 151,658 +0.01(+0.28%)
Apr 17, 2026 3.200 3.650 3.090 3.610 506,377 +0.47(+14.97%)
Apr 16, 2026 3.250 3.250 3.029 3.140 313,332 -0.12(-3.68%)
Apr 15, 2026 2.910 3.270 2.872 3.260 1,049,968 +0.28(+9.40%)
Apr 14, 2026 3.010 3.110 2.940 2.980 561,139 -0.03(-1.00%)
Apr 13, 2026 3.000 3.070 2.930 3.010 390,461 +0.04(+1.35%)
Apr 10, 2026 3.000 3.340 2.900 2.970 573,487 -0.08(-2.62%)
Apr 09, 2026 3.320 3.350 3.010 3.050 238,472 -0.29(-8.68%)
Apr 08, 2026 3.310 3.505 3.215 3.340 214,606 +0.04(+1.21%)
Apr 07, 2026 3.300 3.430 3.220 3.300 105,139 -0.07(-2.08%)
Apr 06, 2026 3.220 3.550 3.220 3.370 227,200 +0.10(+3.06%)
Apr 02, 2026 3.450 3.536 3.110 3.270 412,080 -0.18(-5.22%)
Apr 01, 2026 3.490 3.676 3.290 3.450 390,168 +0.03(+0.88%)
Mar 31, 2026 3.510 3.530 3.295 3.420 238,394 -0.04(-1.16%)
Mar 30, 2026 3.570 3.705 3.280 3.460 254,887 -0.20(-5.46%)
Mar 27, 2026 3.660 4.010 3.560 3.660 264,347 +0.05(+1.39%)
Mar 26, 2026 3.660 3.912 3.450 3.610 321,536 -0.05(-1.37%)
Mar 25, 2026 3.830 4.015 3.470 3.660 633,736 -0.11(-2.92%)
Mar 24, 2026 3.770 3.820 3.440 3.770 451,426 -0.06(-1.57%)
Mar 23, 2026 3.870 3.969 3.640 3.830 344,942 -0.17(-4.25%)
Mar 20, 2026 3.760 4.250 3.760 4.000 267,436 +0.09(+2.30%)
Mar 19, 2026 4.540 4.610 3.800 3.910 690,607 -0.71(-15.37%)
Mar 18, 2026 4.850 4.970 4.420 4.620 394,728 -0.38(-7.60%)
Mar 17, 2026 4.650 5.190 4.550 5.000 412,534 +0.31(+6.61%)
Mar 16, 2026 4.820 5.150 4.380 4.690 650,645 -0.25(-5.06%)
Mar 13, 2026 5.430 5.470 4.780 4.940 630,444 -0.50(-9.19%)
Mar 12, 2026 4.880 6.000 4.710 5.440 1,441,619 +0.35(+6.88%)
Mar 11, 2026 5.380 5.727 4.520 5.090 1,524,649 -0.37(-6.78%)
Mar 10, 2026 4.760 5.530 4.250 5.460 4,236,577 +0.21(+4.00%)
Mar 09, 2026 3.020 6.910 2.970 5.250 57,941,476 +2.40(+84.21%)
Mar 06, 2026 1.710 2.970 1.570 2.850 6,979,562 +1.14(+66.67%)
Mar 05, 2026 1.320 1.790 1.320 1.710 1,539,367 +0.37(+27.61%)
Mar 04, 2026 1.095 1.340 1.074 1.340 457,340 +0.28(+26.42%)
Mar 03, 2026 1.060 1.090 1.055 1.060 184,224 -0.02(-1.85%)
Mar 02, 2026 1.100 1.100 1.060 1.080 31,205 -0.02(-1.82%)
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%)
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.