ANTX - AN2 Therapeutics Inc
5.46
0.210 3.846%
Share volume: 4,201,527
Last Updated: 03-10-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$5.25
0.21
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $4.76 | $4.76 | $5.53 | $5.53 | $4.25 | $4.25 | $5.46 | $5.46 | 4,201,527 | $4,201,527.00 |
| 03-09-2026 | $3.02 | $3.02 | $6.91 | $6.91 | $2.97 | $2.97 | $5.25 | $5.25 | 57,729,975 | $57,729,975.00 |
| 03-06-2026 | $1.71 | $1.71 | $2.97 | $2.97 | $1.57 | $1.57 | $2.85 | $2.85 | 6,979,562 | $6,979,562.00 |
| 03-05-2026 | $1.32 | $1.32 | $1.79 | $1.79 | $1.32 | $1.32 | $1.71 | $1.71 | 1,545,328 | $1,545,328.00 |
| 03-04-2026 | $1.10 | $1.10 | $1.34 | $1.34 | $1.07 | $1.07 | $1.34 | $1.34 | 458,501 | $458,501.00 |
| 03-03-2026 | $1.06 | $1.06 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | $1.06 | 185,695 | $185,695.00 |
| 03-02-2026 | $1.10 | $1.10 | $1.10 | $1.10 | $1.06 | $1.06 | $1.08 | $1.08 | 31,205 | $31,205.00 |
| 02-27-2026 | $1.07 | $1.07 | $1.11 | $1.11 | $1.06 | $1.06 | $1.10 | $1.10 | 45,791 | $45,791.00 |
| 02-26-2026 | $1.05 | $1.05 | $1.08 | $1.08 | $1.05 | $1.05 | $1.06 | $1.06 | 28,417 | $28,417.00 |
| 02-25-2026 | $1.04 | $1.04 | $1.08 | $1.08 | $1.03 | $1.03 | $1.06 | $1.06 | 234,587 | $234,587.00 |