AN2 Therapeutics, Inc.ANTXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.12 | $1.15 | $1.08 | $1.08 | 64,151 |
| 2/2/2026 | $1.13 | $1.18 | $1.11 | $1.12 | 166,600 |
| 1/30/2026 | $1.13 | $1.17 | $1.13 | $1.13 | 32,430 |
| 1/29/2026 | $1.19 | $1.19 | $1.13 | $1.13 | 23,700 |
| 1/28/2026 | $1.19 | $1.22 | $1.17 | $1.19 | 69,500 |
| 1/27/2026 | $1.18 | $1.22 | $1.15 | $1.21 | 75,731 |
| 1/26/2026 | $1.17 | $1.20 | $1.17 | $1.19 | 52,531 |
| 1/23/2026 | $1.20 | $1.22 | $1.15 | $1.17 | 66,231 |
| 1/22/2026 | $1.19 | $1.28 | $1.18 | $1.21 | 224,800 |
| 1/21/2026 | $1.16 | $1.22 | $1.14 | $1.18 | 86,504 |
| 1/20/2026 | $1.23 | $1.23 | $1.15 | $1.18 | 105,800 |
| 1/16/2026 | $1.27 | $1.27 | $1.20 | $1.20 | 21,936 |
| 1/15/2026 | $1.31 | $1.35 | $1.25 | $1.25 | 25,001 |
| 1/14/2026 | $1.27 | $1.35 | $1.22 | $1.31 | 116,300 |
| 1/13/2026 | $1.13 | $1.28 | $1.13 | $1.26 | 100,929 |
| 1/12/2026 | $1.31 | $1.34 | $1.14 | $1.14 | 173,058 |
| 1/9/2026 | $1.32 | $1.34 | $1.29 | $1.30 | 83,041 |
| 1/8/2026 | $1.10 | $1.35 | $1.08 | $1.32 | 1.06M |
| 1/7/2026 | $1.08 | $1.12 | $1.08 | $1.10 | 68,800 |
| 1/6/2026 | $1.05 | $1.10 | $1.01 | $1.07 | 136,102 |
| 1/5/2026 | $1.00 | $1.10 | $1.00 | $1.07 | 105,100 |
| 1/2/2026 | $1.12 | $1.12 | $1.08 | $1.11 | 22,707 |
| 12/31/2025 | $1.09 | $1.14 | $1.07 | $1.14 | 66,000 |
| 12/30/2025 | $1.08 | $1.13 | $1.07 | $1.08 | 115,650 |
| 12/29/2025 | $1.10 | $1.13 | $1.07 | $1.09 | 48,400 |
| 12/26/2025 | $1.13 | $1.15 | $1.10 | $1.14 | 35,613 |
| 12/24/2025 | $1.11 | $1.15 | $1.08 | $1.14 | 14,317 |
| 12/23/2025 | $1.11 | $1.17 | $1.07 | $1.12 | 11,600 |
| 12/22/2025 | $1.08 | $1.17 | $1.03 | $1.11 | 51,206 |
| 12/19/2025 | $1.12 | $1.17 | $1.10 | $1.12 | 23,000 |
| 12/18/2025 | $1.12 | $1.23 | $1.11 | $1.14 | 39,730 |
| 12/17/2025 | $1.21 | $1.21 | $1.12 | $1.13 | 61,337 |
| 12/16/2025 | $1.16 | $1.20 | $1.16 | $1.16 | 27,400 |
| 12/15/2025 | $1.19 | $1.19 | $1.12 | $1.17 | 80,700 |
| 12/12/2025 | $1.20 | $1.23 | $1.16 | $1.20 | 75,000 |
| 12/11/2025 | $1.12 | $1.20 | $1.12 | $1.19 | 38,900 |
| 12/10/2025 | $1.14 | $1.21 | $1.14 | $1.18 | 64,000 |
| 12/9/2025 | $1.09 | $1.17 | $1.09 | $1.15 | 72,111 |
| 12/8/2025 | $1.17 | $1.17 | $1.05 | $1.10 | 79,817 |
| 12/5/2025 | $1.07 | $1.10 | $1.03 | $1.10 | 153,068 |
| 12/4/2025 | $1.08 | $1.11 | $1.05 | $1.07 | 70,502 |
| 12/3/2025 | $1.06 | $1.11 | $1.05 | $1.07 | 43,932 |
| 12/2/2025 | $1.07 | $1.09 | $1.04 | $1.06 | 22,723 |
| 12/1/2025 | $1.05 | $1.12 | $1.05 | $1.05 | 93,106 |
| 11/28/2025 | $1.06 | $1.11 | $1.01 | $1.09 | 149,202 |
| 11/26/2025 | $1.08 | $1.10 | $1.06 | $1.06 | 46,087 |
| 11/25/2025 | $1.08 | $1.12 | $1.08 | $1.10 | 20,904 |
| 11/24/2025 | $1.11 | $1.11 | $1.08 | $1.09 | 22,925 |
| 11/21/2025 | $1.06 | $1.10 | $1.06 | $1.09 | 22,318 |
| 11/20/2025 | $1.10 | $1.10 | $1.07 | $1.08 | 29,600 |
| 11/19/2025 | $1.09 | $1.10 | $1.08 | $1.08 | 23,200 |
| 11/18/2025 | $1.11 | $1.13 | $1.10 | $1.12 | 60,800 |
| 11/17/2025 | $1.13 | $1.17 | $1.12 | $1.12 | 31,300 |
| 11/14/2025 | $1.11 | $1.16 | $1.11 | $1.14 | 70,600 |
| 11/13/2025 | $1.11 | $1.19 | $1.11 | $1.13 | 37,840 |
| 11/12/2025 | $1.19 | $1.22 | $1.18 | $1.18 | 50,200 |
| 11/11/2025 | $1.18 | $1.20 | $1.13 | $1.20 | 106,900 |
| 11/10/2025 | $1.16 | $1.26 | $1.14 | $1.18 | 550,603 |
| 11/7/2025 | $1.12 | $1.15 | $1.11 | $1.14 | 32,121 |
| 11/6/2025 | $1.14 | $1.17 | $1.11 | $1.12 | 49,122 |