Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.02 | 0.01 | 0.50% | 2.01 | 2.10 | 1.92 | 182,436 |
| May 23 2024 | 2.01 | -0.11 | -5.19% | 2.12 | 2.12 | 2.00 | 207,954 |
| May 22 2024 | 2.12 | -0.05 | -2.08% | 2.17 | 2.18 | 2.10 | 114,455 |
| May 21 2024 | 2.165 | -0.07 | -2.91% | 2.24 | 2.25 | 2.16 | 78,832 |
| May 20 2024 | 2.23 | -0.04 | -1.55% | 2.26 | 2.27 | 2.205 | 92,997 |
| May 17 2024 | 2.265 | 0.01 | 0.22% | 2.28 | 2.32 | 2.25 | 62,332 |
| May 16 2024 | 2.26 | -0.01 | -0.44% | 2.30 | 2.3299 | 2.24 | 92,799 |
| May 15 2024 | 2.27 | -0.04 | -1.73% | 2.34 | 2.41 | 2.21 | 241,608 |
| May 14 2024 | 2.31 | -0.04 | -1.70% | 2.41 | 2.425 | 2.29 | 76,168 |
| May 13 2024 | 2.35 | -0.07 | -2.89% | 2.43 | 2.44 | 2.35 | 92,927 |
| May 10 2024 | 2.42 | -0.05 | -2.02% | 2.48 | 2.48 | 2.35 | 96,022 |
| May 09 2024 | 2.47 | 0.03 | 1.23% | 2.43 | 2.47 | 2.41 | 60,975 |
| May 08 2024 | 2.44 | -0.11 | -4.31% | 2.55 | 2.59 | 2.44 | 74,564 |
| May 07 2024 | 2.55 | -0.04 | -1.54% | 2.61 | 2.64 | 2.54 | 91,221 |
| May 06 2024 | 2.59 | 0.03 | 1.17% | 2.60 | 2.61 | 2.45 | 127,992 |
| May 03 2024 | 2.56 | 0.02 | 0.79% | 2.56 | 2.67 | 2.50 | 168,361 |
| May 02 2024 | 2.54 | 0.15 | 6.28% | 2.42 | 2.57 | 2.4101 | 82,002 |
| May 01 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.49 | 2.377 | 58,055 |
| Apr 30 2024 | 2.40 | 0.03 | 1.27% | 2.39 | 2.445 | 2.36 | 91,402 |
| Apr 29 2024 | 2.37 | 0.05 | 2.16% | 2.34 | 2.44 | 2.34 | 67,621 |
| Apr 26 2024 | 2.32 | 0.04 | 1.75% | 2.30 | 2.37 | 2.20 | 120,680 |
| Apr 25 2024 | 2.28 | -0.12 | -5.00% | 2.39 | 2.40 | 2.28 | 178,936 |
| Apr 24 2024 | 2.40 | 0.03 | 1.27% | 2.39 | 2.44 | 2.39 | 44,748 |
| Apr 23 2024 | 2.37 | 0.01 | 0.42% | 2.36 | 2.42 | 2.31 | 83,086 |
| Apr 22 2024 | 2.36 | -0.11 | -4.45% | 2.49 | 2.496 | 2.36 | 115,659 |
| Apr 19 2024 | 2.47 | 0.09 | 3.78% | 2.48 | 2.48 | 2.40 | 101,636 |
| Apr 18 2024 | 2.38 | -0.10 | -4.03% | 2.48 | 2.52 | 2.36 | 145,364 |
| Apr 17 2024 | 2.48 | 0.01 | 0.40% | 2.48 | 2.5085 | 2.43 | 87,478 |
| Apr 16 2024 | 2.47 | -0.03 | -1.20% | 2.51 | 2.55 | 2.43 | 72,705 |
| Apr 15 2024 | 2.50 | -0.24 | -8.76% | 2.74 | 2.74 | 2.50 | 192,323 |
| Apr 12 2024 | 2.74 | -0.26 | -8.67% | 2.98 | 3.00 | 2.73 | 351,441 |
| Apr 11 2024 | 3.00 | -0.04 | -1.32% | 3.05 | 3.115 | 2.96 | 288,537 |
| Apr 10 2024 | 3.04 | -0.01 | -0.33% | 3.00 | 3.185 | 2.90 | 3,001,162 |
| Apr 09 2024 | 3.05 | 0.03 | 0.99% | 3.01 | 3.17 | 2.95 | 396,979 |
| Apr 08 2024 | 3.02 | 0.01 | 0.33% | 3.10 | 3.10 | 2.995 | 296,902 |
| Apr 05 2024 | 3.01 | -0.24 | -7.38% | 3.26 | 3.285 | 2.98 | 529,959 |
| Apr 04 2024 | 3.25 | -0.12 | -3.56% | 3.39 | 3.535 | 3.24 | 199,739 |
| Apr 03 2024 | 3.37 | -0.03 | -0.88% | 3.41 | 3.49 | 3.27 | 253,700 |
| Apr 02 2024 | 3.40 | -0.36 | -9.57% | 3.76 | 3.88 | 3.39 | 523,621 |
| Apr 01 2024 | 3.76 | 0.51 | 15.69% | 3.41 | 3.80 | 3.36 | 642,181 |
| Mar 28 2024 | 3.25 | 0.03 | 0.93% | 3.23 | 3.38 | 3.22 | 400,978 |
| Mar 27 2024 | 3.22 | 0.10 | 3.21% | 3.14 | 3.23 | 3.05 | 285,353 |
| Mar 26 2024 | 3.12 | -0.09 | -2.80% | 3.26 | 3.26 | 3.07 | 339,687 |
| Mar 25 2024 | 3.21 | -0.12 | -3.60% | 3.33 | 3.45 | 3.18 | 292,124 |
| Mar 22 2024 | 3.33 | 0.02 | 0.60% | 3.27 | 3.49 | 3.25 | 345,986 |
| Mar 21 2024 | 3.31 | 0.10 | 3.12% | 3.22 | 3.36 | 3.18 | 492,731 |
| Mar 20 2024 | 3.21 | 0.14 | 4.56% | 3.06 | 3.26 | 3.01 | 379,058 |
| Mar 19 2024 | 3.07 | 0.12 | 4.07% | 2.95 | 3.10 | 2.90 | 526,444 |
| Mar 18 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.02 | 2.91 | 208,922 |
| Mar 15 2024 | 3.00 | -0.04 | -1.32% | 3.02 | 3.04 | 2.89 | 440,705 |
| Mar 14 2024 | 3.04 | 0.06 | 2.01% | 3.01 | 3.05 | 2.88 | 311,218 |
| Mar 13 2024 | 2.98 | 0.08 | 2.76% | 2.89 | 3.07 | 2.8606 | 408,690 |
| Mar 12 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.99 | 2.84 | 570,485 |
| Mar 11 2024 | 2.95 | 0.02 | 0.68% | 2.91 | 3.04 | 2.86 | 286,775 |
| Mar 08 2024 | 2.93 | -0.01 | -0.34% | 2.93 | 2.99 | 2.87 | 289,553 |
| Mar 07 2024 | 2.94 | 0.07 | 2.44% | 2.88 | 3.12 | 2.85 | 735,531 |
| Mar 06 2024 | 2.87 | 0.05 | 1.77% | 2.87 | 2.90 | 2.72 | 430,575 |
| Mar 05 2024 | 2.82 | 0.04 | 1.44% | 2.86 | 2.90 | 2.775 | 347,364 |
| Mar 04 2024 | 2.78 | -0.22 | -7.33% | 3.00 | 3.00 | 2.7403 | 374,507 |
| Mar 01 2024 | 3.00 | 0.02 | 0.67% | 3.04 | 3.04 | 2.92 | 290,220 |
| Feb 29 2024 | 2.98 | -0.04 | -1.32% | 3.00 | 3.25 | 2.98 | 777,197 |
| Feb 28 2024 | 3.02 | 0.04 | 1.34% | 2.99 | 3.21 | 2.93 | 973,455 |
