AN2 Therapeutics Inc (ANTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 10.8527131783 | 2.58 | 3.07 | 2.49 | 130242 | 2.83763205 | CS |
| 4 | 0.77 | 36.8421052632 | 2.09 | 3.07 | 2.02 | 167890 | 2.59708174 | CS |
| 12 | 0.52 | 22.2222222222 | 2.34 | 3.07 | 1.91 | 145051 | 2.31211571 | CS |
| 26 | -15.77 | -84.6484165325 | 18.63 | 21.4 | 1.91 | 320070 | 3.77068885 | CS |
| 52 | -4.98 | -63.5204081633 | 7.84 | 22.22 | 1.91 | 196194 | 6.28440657 | CS |
| 156 | -13.99 | -83.0267062315 | 16.85 | 23.58 | 1.91 | 119243 | 7.69911986 | CS |
| 260 | -13.99 | -83.0267062315 | 16.85 | 23.58 | 1.91 | 119243 | 7.69911986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.91 | 0.12 | 4.30 | 2.8 | 2.91 | 2.7 | 72163 |
| 1721428500 | 2.79 | -0.06 | -2.11 | 2.85 | 2.85 | 2.745 | 73664 |
| 1721342100 | 2.85 | -0.11 | -3.72 | 2.92 | 2.98 | 2.84 | 97761 |
| 1721255700 | 2.96 | 0.24 | 8.82 | 2.69 | 3.07 | 2.6 | 301953 |
| 1721169300 | 2.72 | 0.19 | 7.51 | 2.5099999 | 2.775 | 2.5099999 | 105567 |
| 1721082900 | 2.5299999 | -0.05 | -1.94 | 2.58 | 2.6399 | 2.49 | 72267 |
| 1720823700 | 2.58 | 0.04 | 1.57 | 2.56 | 2.6 | 2.5109 | 35780 |
| 1720737300 | 2.54 | -0.06 | -2.31 | 2.62 | 2.66 | 2.5 | 62292 |
| 1720650900 | 2.6 | 0.05 | 1.96 | 2.55 | 2.61 | 2.4719 | 103336 |
| 1720564500 | 2.55 | 0.05 | 2.00 | 2.5 | 2.6 | 2.48 | 119157 |
| 1720478100 | 2.5 | -0.13 | -4.94 | 2.64 | 2.94 | 2.46 | 388697 |
| 1720218900 | 2.63 | -0.08 | -2.95 | 2.65 | 2.77 | 2.4801 | 333613 |
| 1720040640 | 2.71 | 0.59 | 27.83 | 2.2 | 2.72 | 2.2 | 870127 |
| 1719959700 | 2.12 | -0.01 | -0.47 | 2.1 | 2.14 | 2.0748 | 36399 |
| 1719873300 | 2.13 | -0.1 | -4.48 | 2.15 | 2.16 | 2.11 | 29455 |
| 1719614100 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1719527700 | 2.23 | 0.12 | 5.69 | 2.09 | 2.25 | 2.09 | 52142 |
| 1719441300 | 2.11 | 0.01 | 0.48 | 2.1 | 2.1944 | 2.1 | 197196 |
| 1719354900 | 2.1 | 0.03 | 1.45 | 2.09 | 2.1 | 2.02 | 93801 |
| 1719268500 | 2.07 | -0.04 | -1.90 | 2.09 | 2.09 | 2.05 | 48821 |
| 1719009300 | 2.11 | 0.04 | 1.93 | 2.06 | 2.14 | 2.0099999 | 94878 |
| 1718922900 | 2.07 | 0.07 | 3.50 | 2.0099999 | 2.07 | 1.98 | 75912 |
| 1718750100 | 2 | -0.07 | -3.38 | 2.06 | 2.06 | 1.98 | 61187 |
| 1718663700 | 2.07 | -0.1 | -4.61 | 2.16 | 2.18 | 1.99 | 88306 |
| 1718404500 | 2.17 | 0.18 | 9.05 | 1.98 | 2.18 | 1.959 | 123346 |
| 1718318100 | 1.99 | 0.06 | 3.11 | 1.93 | 1.99 | 1.91 | 87297 |
| 1718231700 | 1.93 | -0.06 | -3.02 | 2.02 | 2.02 | 1.93 | 96712 |
| 1718145300 | 1.99 | 0 | 0.00 | 1.97 | 1.99 | 1.94 | 68917 |
| 1718058900 | 1.99 | -0.04 | -1.97 | 2.02 | 2.06 | 1.95 | 78714 |
| 1717799700 | 2.0299999 | -0.06 | -2.87 | 2.09 | 2.1 | 2.0099999 | 57037 |
| 1717713300 | 2.09 | 0.03 | 1.46 | 2.07 | 2.1 | 2.06 | 28205 |
| 1717626900 | 2.06 | 0.02 | 0.98 | 2.08 | 2.09 | 2.05 | 41151 |
| 1717540500 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1267999 | 2.02 | 111806 |
| 1717454100 | 2.1 | 0.11 | 5.53 | 2.0299999 | 2.15 | 1.98 | 117553 |
| 1717194900 | 1.99 | -0.05 | -2.45 | 2.05 | 2.065 | 1.9416 | 1566876 |
| 1717108500 | 2.04 | -0.05 | -2.39 | 2.09 | 2.09 | 2.04 | 34334 |
| 1717022100 | 2.09 | -0.03 | -1.42 | 2.09 | 2.13 | 2.0099999 | 88343 |
| 1716935700 | 2.12 | 0.1 | 4.95 | 2.05 | 2.13 | 2.02 | 119517 |
| 1716590100 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.1 | 1.92 | 182436 |
| 1716503700 | 2.0099999 | -0.11 | -5.19 | 2.12 | 2.12 | 2 | 207954 |
| 1716417300 | 2.12 | -0.05 | -2.08 | 2.17 | 2.18 | 2.1 | 114455 |
| 1716330900 | 2.165 | -0.07 | -2.91 | 2.24 | 2.25 | 2.16 | 78832 |
| 1716244500 | 2.23 | -0.04 | -1.55 | 2.2599999 | 2.27 | 2.205 | 92997 |
| 1715985300 | 2.265 | 0.01 | 0.22 | 2.2799999 | 2.32 | 2.25 | 62332 |
| 1715898900 | 2.2599999 | -0.01 | -0.44 | 2.3 | 2.3299 | 2.24 | 92799 |
| 1715812500 | 2.27 | -0.04 | -1.73 | 2.34 | 2.41 | 2.21 | 241608 |
| 1715726100 | 2.31 | -0.04 | -1.70 | 2.41 | 2.425 | 2.29 | 76168 |
| 1715639700 | 2.35 | -0.07 | -2.89 | 2.43 | 2.44 | 2.35 | 92927 |
| 1715380500 | 2.42 | -0.05 | -2.02 | 2.48 | 2.48 | 2.35 | 96022 |
| 1715294100 | 2.47 | 0.03 | 1.23 | 2.43 | 2.47 | 2.41 | 60975 |
| 1715207700 | 2.44 | -0.11 | -4.31 | 2.55 | 2.59 | 2.44 | 74564 |
| 1715121300 | 2.55 | -0.04 | -1.54 | 2.61 | 2.64 | 2.54 | 91221 |
| 1715034900 | 2.59 | 0.03 | 1.17 | 2.6 | 2.61 | 2.45 | 127992 |
| 1714775700 | 2.56 | 0.02 | 0.79 | 2.56 | 2.67 | 2.5 | 168361 |
| 1714689300 | 2.54 | 0.15 | 6.28 | 2.42 | 2.57 | 2.4101 | 82002 |
| 1714602900 | 2.39 | -0.01 | -0.42 | 2.4 | 2.49 | 2.3769999 | 58055 |
| 1714516500 | 2.4 | 0.03 | 1.27 | 2.39 | 2.445 | 2.36 | 91402 |
| 1714430100 | 2.37 | 0.05 | 2.16 | 2.34 | 2.44 | 2.34 | 67621 |
| 1714170900 | 2.32 | 0.04 | 1.75 | 2.3 | 2.37 | 2.2 | 120680 |
| 1714084500 | 2.2799999 | -0.12 | -5.00 | 2.39 | 2.4 | 2.2799999 | 178936 |
| 1713998100 | 2.4 | 0.03 | 1.27 | 2.39 | 2.44 | 2.39 | 44748 |
| 1713911700 | 2.37 | 0.01 | 0.42 | 2.36 | 2.42 | 2.31 | 83086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
