ANTX - AN2 Therapeutics, Inc.
4.8
0.460 9.583%
Share volume: 618,572
Last Updated: 04-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$4.34
0.46
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $4.32 | $4.32 | $5.11 | $5.11 | $4.32 | $4.32 | $4.80 | $4.80 | 618,572 | $618,572.00 |
| 04-24-2026 | $4.30 | $4.30 | $4.44 | $4.44 | $4.01 | $4.01 | $4.34 | $4.34 | 236,581 | $236,581.00 |
| 04-23-2026 | $3.99 | $3.99 | $4.35 | $4.35 | $3.98 | $3.98 | $4.28 | $4.28 | 199,687 | $199,687.00 |
| 04-22-2026 | $3.83 | $3.83 | $4.01 | $4.01 | $3.74 | $3.74 | $4.00 | $4.00 | 218,941 | $218,941.00 |
| 04-21-2026 | $3.58 | $3.58 | $3.82 | $3.82 | $3.53 | $3.53 | $3.80 | $3.80 | 133,848 | $133,848.00 |
| 04-20-2026 | $3.61 | $3.61 | $3.66 | $3.66 | $3.46 | $3.46 | $3.62 | $3.62 | 151,654 | $151,654.00 |
| 04-17-2026 | $3.20 | $3.20 | $3.65 | $3.65 | $3.09 | $3.09 | $3.61 | $3.61 | 506,377 | $506,377.00 |
| 04-16-2026 | $3.25 | $3.25 | $3.25 | $3.25 | $3.03 | $3.03 | $3.14 | $3.14 | 313,332 | $313,332.00 |
| 04-15-2026 | $2.91 | $2.91 | $3.27 | $3.27 | $2.87 | $2.87 | $3.26 | $3.26 | 1,050,565 | $1,050,565.00 |
| 04-14-2026 | $3.01 | $3.01 | $3.11 | $3.11 | $2.94 | $2.94 | $2.98 | $2.98 | 561,138 | $561,138.00 |