NASDAQ : ANTX
AN2 Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 170.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AN2 Therapeutics, Inc. (ANTX) closed at 4.475 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.54 | 4.64 | 4.29 | 4.475 | 160,343 | -1.21% |
| 2026-10-30 | 4.66 | 4.76 | 4.31 | 4.53 | 284,722 | -3.41% |
| 2026-10-29 | 4.57 | 4.9 | 4.53 | 4.69 | 555,793 | +3.76% |
| 2026-10-28 | 3.86 | 4.6 | 3.85 | 4.52 | 545,417 | +17.10% |
| 2026-10-27 | 3.61 | 3.89 | 3.54 | 3.86 | 239,625 | +6.34% |
| 2026-10-26 | 3.55 | 3.7 | 3.5 | 3.63 | 196,183 | +2.25% |
| 2026-10-23 | 3.61 | 3.66 | 3.47 | 3.55 | 124,439 | -2.47% |
| 2026-10-22 | 3.57 | 3.72 | 3.521 | 3.64 | 95,191 | +1.11% |
| 2026-10-21 | 3.58 | 3.78 | 3.57 | 3.6 | 177,367 | +1.12% |
| 2026-10-20 | 3.38 | 3.59 | 3.36 | 3.56 | 129,744 | +5.64% |
| 2026-10-19 | 3.39 | 3.46 | 3.21 | 3.37 | 330,870 | -0.30% |
| 2026-10-16 | 3.6 | 3.62 | 3.3 | 3.38 | 281,726 | -6.11% |
| 2026-10-15 | 3.5 | 3.69 | 3.5 | 3.6 | 295,942 | +1.69% |
| 2026-10-14 | 3.55 | 3.73 | 3.33 | 3.54 | 431,025 | -1.67% |
| 2026-10-13 | 4.3 | 4.32 | 3.59 | 3.6 | 515,047 | -16.28% |
| 2026-10-12 | 4.41 | 4.41 | 4.24 | 4.3 | 298,465 | -2.27% |
| 2026-10-09 | 4.65 | 4.67 | 4.26 | 4.4 | 441,962 | -5.98% |
| 2026-10-08 | 4.77 | 4.86 | 4.43 | 4.68 | 427,809 | -3.51% |
| 2026-10-07 | 5.02 | 5.06 | 4.695 | 4.85 | 365,102 | -4.34% |
| 2026-10-06 | 5.39 | 5.6 | 5.005 | 5.07 | 316,708 | -9.63% |
| 2026-10-05 | 5.69 | 5.86 | 5.5 | 5.61 | 299,948 | -1.75% |
| 2026-10-02 | 5.64 | 5.99 | 5.51 | 5.71 | 451,282 | +1.60% |
| 2026-10-01 | 5.29 | 5.73 | 5.155 | 5.62 | 509,437 | +5.64% |
| 2026-09-30 | 5.07 | 5.35 | 5 | 5.32 | 199,104 | +4.52% |
| 2026-09-29 | 4.99 | 5.2 | 4.76 | 5.09 | 178,838 | +1.60% |
| 2026-09-28 | 4.89 | 5.17 | 4.67 | 5.01 | 318,455 | +2.66% |
| 2026-09-25 | 4.91 | 4.95 | 4.71 | 4.88 | 155,127 | -0.20% |
| 2026-09-24 | 4.77 | 5.06 | 4.72 | 4.89 | 258,932 | +1.24% |
| 2026-09-23 | 4.86 | 4.95 | 4.67 | 4.83 | 306,158 | +0.00% |
| 2026-09-22 | 5 | 5.05 | 4.7 | 4.83 | 191,662 | -2.62% |
| 2026-09-21 | 5.06 | 5.25 | 4.92 | 4.96 | 305,213 | -1.78% |
| 2026-09-18 | 4.89 | 5.15 | 4.8 | 5.05 | 670,953 | +3.06% |
| 2026-09-17 | 5.39 | 5.47 | 4.88 | 4.9 | 204,492 | -8.24% |
| 2026-09-16 | 5.38 | 5.44 | 5.295 | 5.34 | 146,044 | -0.37% |
| 2026-09-15 | 5.43 | 5.5 | 5.2 | 5.36 | 156,796 | -1.83% |
| 2026-09-14 | 5.43 | 5.645 | 5.34 | 5.46 | 221,485 | +0.92% |
| 2026-09-11 | 5.7 | 5.78 | 5.4 | 5.41 | 103,536 | -4.92% |
| 2026-09-10 | 5.56 | 5.88 | 5.54 | 5.69 | 222,297 | -0.70% |
| 2026-09-09 | 5.98 | 6.125 | 5.605 | 5.73 | 175,797 | -4.18% |
| 2026-09-08 | 6 | 6.06 | 5.76 | 5.98 | 335,062 | +1.53% |
| 2026-09-04 | 5.97 | 6.06 | 5.85 | 5.89 | 77,182 | -1.01% |
| 2026-09-03 | 6.05 | 6.2 | 5.79 | 5.95 | 199,659 | +0.00% |
| 2026-09-02 | 5.46 | 6 | 5.46 | 5.95 | 350,550 | +8.58% |
| 2026-09-01 | 5.53 | 5.67 | 5.4 | 5.48 | 215,422 | -1.26% |
| 2026-08-31 | 5.58 | 5.645 | 5.4 | 5.55 | 123,917 | -0.54% |
| 2026-08-28 | 5.67 | 5.78 | 5.4 | 5.58 | 240,865 | -2.79% |
| 2026-08-27 | 5.46 | 5.79 | 5.46 | 5.74 | 204,039 | +3.80% |
| 2026-08-26 | 5.66 | 5.85 | 5.5 | 5.53 | 287,073 | -2.30% |
| 2026-08-25 | 5.67 | 5.8 | 5.6 | 5.66 | 217,706 | +0.53% |
| 2026-08-24 | 5.82 | 5.82 | 5.59 | 5.63 | 171,420 | -3.10% |
| 2026-08-21 | 5.84 | 5.89 | 5.5 | 5.81 | 225,449 | +0.35% |
| 2026-08-20 | 5.98 | 6.13 | 5.72 | 5.79 | 195,334 | -2.85% |
| 2026-08-19 | 5.97 | 6.045 | 5.775 | 5.96 | 266,091 | -0.17% |
| 2026-08-18 | 5.59 | 5.995 | 5.58 | 5.97 | 215,552 | +4.19% |
| 2026-08-17 | 5.96 | 6.21 | 5.725 | 5.73 | 273,765 | -4.34% |
| 2026-08-14 | 6.04 | 6.205 | 5.94 | 5.99 | 197,852 | +0.17% |
| 2026-08-13 | 6.28 | 6.365 | 5.9 | 5.98 | 298,151 | -4.78% |
| 2026-08-12 | 6.09 | 7.19 | 5.66 | 6.28 | 429,115 | +6.98% |
| 2026-08-11 | 5.92 | 6.09 | 5.8 | 5.87 | 68,684 | -0.68% |
| 2026-08-10 | 5.91 | 6.08 | 5.69 | 5.91 | 91,245 | -0.34% |
| 2026-08-07 | 6.12 | 6.17 | 5.775 | 5.93 | 124,473 | -2.47% |
| 2026-08-06 | 5.82 | 6.26 | 5.81 | 6.08 | 207,135 | +4.11% |
| 2026-08-05 | 5.94 | 5.99 | 5.71 | 5.84 | 145,949 | -1.68% |
| 2026-08-04 | 5.65 | 6.145 | 5.52 | 5.94 | 368,116 | +6.45% |
| 2026-08-03 | 5.39 | 5.65 | 5.35 | 5.58 | 305,712 | +4.30% |
| 2026-07-31 | 5.37 | 5.66 | 5.26 | 5.35 | 250,510 | +0.38% |
| 2026-07-30 | 5.03 | 5.6 | 5.03 | 5.33 | 358,484 | +6.18% |
| 2026-07-29 | 4.67 | 5.05 | 4.64 | 5.02 | 180,990 | +6.81% |
| 2026-07-28 | 4.92 | 5.1 | 4.63 | 4.7 | 93,811 | -4.67% |
| 2026-07-27 | 4.96 | 4.99 | 4.862 | 4.93 | 63,202 | +0.20% |
| 2026-07-24 | 4.91 | 5.16 | 4.77 | 4.92 | 128,469 | +0.00% |
| 2026-07-23 | 4.83 | 4.935 | 4.55 | 4.92 | 98,964 | +0.61% |
| 2026-07-22 | 4.98 | 5.12 | 4.75 | 4.89 | 142,138 | -2.20% |
| 2026-07-21 | 4.81 | 5.1 | 4.72 | 5 | 238,041 | +4.17% |
| 2026-07-20 | 4.85 | 5.24 | 4.7 | 4.8 | 255,215 | +2.56% |
| 2026-07-17 | 4.58 | 4.85 | 4.58 | 4.68 | 66,081 | +0.21% |
| 2026-07-16 | 4.67 | 4.825 | 4.58 | 4.67 | 86,010 | +0.00% |
| 2026-07-15 | 4.79 | 4.825 | 4.41 | 4.67 | 109,004 | -1.89% |
| 2026-07-14 | 4.53 | 4.9 | 4.48 | 4.76 | 352,768 | +4.62% |
| 2026-07-13 | 4.5 | 4.66 | 4.37 | 4.55 | 333,799 | +1.11% |
| 2026-07-10 | 4.62 | 4.68 | 4.28 | 4.5 | 591,722 | -2.81% |
| 2026-07-09 | 4.44 | 4.69 | 4.44 | 4.63 | 99,070 | +4.99% |
| 2026-07-08 | 4.17 | 4.46 | 4.09 | 4.41 | 538,274 | +2.56% |
| 2026-07-07 | 4.42 | 4.56 | 4.18 | 4.3 | 187,880 | -2.49% |
| 2026-07-06 | 4.39 | 4.5 | 4.3 | 4.41 | 130,097 | -0.23% |
| 2026-07-02 | 4.71 | 4.78 | 4.41 | 4.42 | 143,766 | -5.96% |
| 2026-07-01 | 4.82 | 5.01 | 4.59 | 4.7 | 113,232 | -2.89% |
| 2026-06-30 | 5.01 | 5.125 | 4.8 | 4.84 | 152,426 | -3.78% |
| 2026-06-29 | 5.23 | 5.26 | 4.69 | 5.03 | 323,978 | -3.27% |
| 2026-06-26 | 5.16 | 5.37 | 4.94 | 5.2 | 3,646,247 | +1.17% |
| 2026-06-25 | 5.19 | 5.4 | 5.025 | 5.14 | 230,752 | -1.15% |
| 2026-06-24 | 4.95 | 5.24 | 4.95 | 5.2 | 166,088 | +4.42% |
| 2026-06-23 | 5.24 | 5.51 | 4.95 | 4.98 | 500,654 | -7.78% |
| 2026-06-22 | 5 | 5.5 | 5 | 5.4 | 630,282 | +8.00% |
| 2026-06-18 | 4.87 | 5.06 | 4.8 | 5 | 480,864 | +2.04% |
| 2026-06-17 | 4.74 | 5.08 | 4.085 | 4.9 | 335,940 | +2.94% |
| 2026-06-16 | 4.93 | 5.07 | 4.76 | 4.76 | 365,977 | -3.05% |
| 2026-06-15 | 4.74 | 5.04 | 4.56 | 4.91 | 218,338 | +3.59% |
| 2026-06-12 | 4.47 | 4.86 | 4.44 | 4.74 | 192,706 | +6.52% |
| 2026-06-11 | 4.21 | 4.655 | 4.15 | 4.45 | 230,556 | +5.95% |
| 2026-06-10 | 3.91 | 4.315 | 3.77 | 4.2 | 188,511 | +7.42% |
| 2026-06-09 | 3.81 | 4 | 3.7 | 3.91 | 167,024 | +1.56% |
| 2026-06-08 | 3.84 | 4.02 | 3.81 | 3.85 | 132,747 | +0.79% |
| 2026-06-05 | 4.19 | 4.19 | 3.75 | 3.82 | 178,156 | -8.39% |
| 2026-06-04 | 4.27 | 4.45 | 4.16 | 4.17 | 169,848 | -0.71% |
| 2026-06-03 | 4.1 | 4.33 | 4.03 | 4.2 | 214,459 | +3.19% |
| 2026-06-02 | 4.29 | 4.46 | 4.01 | 4.07 | 176,449 | -3.33% |
| 2026-06-01 | 4.31 | 4.46 | 4.2 | 4.21 | 236,159 | -2.77% |
| 2026-05-29 | 4.43 | 4.65 | 4.283 | 4.33 | 112,292 | -2.91% |
| 2026-05-28 | 4.61 | 4.74 | 4.4 | 4.46 | 191,926 | -3.67% |
| 2026-05-27 | 4.74 | 4.92 | 4.61 | 4.63 | 117,697 | -2.11% |
| 2026-05-26 | 4.88 | 5.07 | 4.68 | 4.73 | 535,878 | -2.47% |
| 2026-05-22 | 4.89 | 5.235 | 4.67 | 4.85 | 731,454 | -0.82% |
| 2026-05-21 | 4.6 | 4.92 | 4.45 | 4.89 | 102,358 | +6.54% |
| 2026-05-20 | 4.49 | 4.67 | 4.44 | 4.59 | 68,672 | +0.88% |
| 2026-05-19 | 4.51 | 4.68 | 4.31 | 4.55 | 83,628 | +1.56% |
| 2026-05-18 | 4.75 | 4.91 | 4.27 | 4.48 | 134,179 | -5.68% |
| 2026-05-15 | 4.7 | 4.95 | 4.5 | 4.75 | 408,710 | +2.37% |
| 2026-05-14 | 4.64 | 5 | 4.58 | 4.64 | 295,945 | +7.66% |
| 2026-05-13 | 4.27 | 4.63 | 3.94 | 4.31 | 263,434 | +0.94% |