Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AN2 Therapeutics, Inc. - Common Stock
(NQ:
ANTX
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
1.130
1.180
1.130
1.170
694,820
+0.03(+2.63%)
Aug 26, 2024
1.110
1.150
1.080
1.140
860,880
+0.04(+3.64%)
Aug 23, 2024
1.120
1.130
1.100
1.100
620,746
-0.01(-0.90%)
Aug 22, 2024
1.100
1.110
1.062
1.110
530,751
+0.01(+0.91%)
Aug 21, 2024
1.060
1.120
1.030
1.100
1,757,892
+0.05(+4.76%)
Aug 20, 2024
1.030
1.050
1.020
1.050
546,792
+0.00(+0.00%)
Aug 19, 2024
0.9600
1.080
0.9596
1.050
1,579,970
+0.07(+7.14%)
Aug 16, 2024
1.040
1.040
0.9500
0.9800
1,918,329
-0.04(-3.92%)
Aug 15, 2024
1.050
1.080
1.000
1.020
2,833,629
-0.03(-2.86%)
Aug 14, 2024
1.070
1.080
1.000
1.050
2,214,153
-0.04(-3.67%)
Aug 13, 2024
1.060
1.140
1.050
1.090
734,362
+0.06(+5.83%)
Aug 12, 2024
1.020
1.080
0.9827
1.030
1,541,626
+0.00(+0.00%)
Aug 09, 2024
1.580
1.590
0.8700
1.030
11,831,610
-1.61(-60.98%)
Aug 08, 2024
2.460
2.700
2.430
2.640
151,520
+0.17(+6.88%)
Aug 07, 2024
2.510
2.510
2.410
2.470
109,924
-0.04(-1.59%)
Aug 06, 2024
2.510
2.580
2.462
2.510
92,225
+0.00(+0.00%)
Aug 05, 2024
2.480
2.530
2.360
2.510
162,543
-0.07(-2.71%)
Aug 02, 2024
2.490
2.630
2.455
2.580
89,666
+0.03(+1.18%)
Aug 01, 2024
2.560
2.660
2.460
2.550
62,334
+0.00(+0.00%)
Jul 31, 2024
2.590
2.731
2.376
2.550
1,179,433
-0.01(-0.39%)
Jul 30, 2024
2.590
2.590
2.500
2.560
85,205
+0.01(+0.39%)
Jul 29, 2024
2.680
2.700
2.540
2.550
69,479
-0.13(-4.85%)
Jul 26, 2024
2.650
2.680
2.590
2.680
38,981
+0.04(+1.52%)
Jul 25, 2024
2.620
2.640
2.551
2.640
84,792
-0.01(-0.38%)
Jul 24, 2024
2.730
2.735
2.500
2.650
101,009
-0.10(-3.64%)
Jul 23, 2024
2.860
2.950
2.710
2.750
62,738
-0.16(-5.50%)
Jul 22, 2024
2.800
2.910
2.700
2.910
72,163
+0.12(+4.30%)
Jul 19, 2024
2.850
2.850
2.745
2.790
73,664
-0.06(-2.11%)
Jul 18, 2024
2.920
2.980
2.840
2.850
97,761
-0.11(-3.72%)
Jul 17, 2024
2.690
3.070
2.600
2.960
302,121
+0.24(+8.82%)
Jul 16, 2024
2.534
2.775
2.520
2.720
105,567
+0.19(+7.51%)
Jul 15, 2024
2.580
2.640
2.490
2.530
72,273
-0.05(-1.94%)
Jul 12, 2024
2.560
2.600
2.511
2.580
35,780
+0.04(+1.57%)
Jul 11, 2024
2.620
2.660
2.500
2.540
62,292
-0.06(-2.31%)
Jul 10, 2024
2.550
2.610
2.472
2.600
103,553
+0.05(+1.96%)
Jul 09, 2024
2.520
2.600
2.480
2.550
119,157
+0.05(+2.00%)
Jul 08, 2024
2.640
2.940
2.460
2.500
388,707
-0.13(-4.94%)
Jul 05, 2024
2.650
2.770
2.480
2.630
333,673
-0.08(-2.95%)
Jul 03, 2024
2.200
2.720
2.200
2.710
870,127
+0.58(+27.23%)
Jul 02, 2024
2.100
2.140
2.075
2.130
36,399
+0.00(+0.00%)
Jul 01, 2024
2.150
2.160
2.110
2.130
29,455
-0.02(-0.93%)
Jun 28, 2024
2.230
2.270
2.060
2.150
111,584
-0.08(-3.59%)
Jun 27, 2024
2.090
2.250
2.090
2.230
52,142
+0.12(+5.69%)
Jun 26, 2024
2.100
2.194
2.100
2.110
197,196
+0.01(+0.48%)
Jun 25, 2024
2.090
2.100
2.020
2.100
93,801
+0.03(+1.45%)
Jun 24, 2024
2.080
2.080
2.050
2.070
48,821
-0.04(-1.90%)
Jun 21, 2024
2.060
2.140
2.010
2.110
94,878
+0.04(+1.93%)
Jun 20, 2024
1.980
2.070
1.980
2.070
75,912
+0.07(+3.50%)
Jun 18, 2024
2.040
2.055
1.980
2.000
61,187
-0.07(-3.38%)
Jun 17, 2024
2.160
2.180
1.990
2.070
88,311
-0.10(-4.61%)
Jun 14, 2024
1.980
2.180
1.959
2.170
123,356
+0.18(+9.05%)
Jun 13, 2024
1.930
1.990
1.910
1.990
87,297
+0.06(+3.11%)
Jun 12, 2024
2.020
2.020
1.930
1.930
96,714
-0.06(-3.02%)
Jun 11, 2024
1.980
1.990
1.940
1.990
68,917
+0.00(+0.00%)
Jun 10, 2024
2.020
2.060
1.950
1.990
78,714
-0.04(-1.97%)
Jun 07, 2024
2.090
2.100
2.010
2.030
57,037
-0.06(-2.87%)
Jun 06, 2024
2.070
2.100
2.060
2.090
28,205
+0.03(+1.46%)
Jun 05, 2024
2.080
2.090
2.050
2.060
41,151
+0.02(+0.98%)
Jun 04, 2024
2.100
2.127
2.020
2.040
111,806
-0.06(-2.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.