AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
4.740
-0.060 (-1.25%)
At close: Apr 28, 2026, 4:00 PM EDT
4.740
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.78 | 5.03 | 4.61 | 4.75 | - | -1.04% | 243,370 |
| Apr 27, 2026 | 4.32 | 5.11 | 4.32 | 4.80 | 4.80 | 10.60% | 618,572 |
| Apr 24, 2026 | 4.30 | 4.44 | 4.01 | 4.34 | 4.34 | 1.40% | 236,581 |
| Apr 23, 2026 | 3.99 | 4.35 | 3.98 | 4.28 | 4.28 | 7.00% | 192,516 |
| Apr 22, 2026 | 3.83 | 4.01 | 3.74 | 4.00 | 4.00 | 5.26% | 218,714 |
| Apr 21, 2026 | 3.58 | 3.82 | 3.53 | 3.80 | 3.80 | 4.97% | 133,447 |
| Apr 20, 2026 | 3.61 | 3.66 | 3.46 | 3.62 | 3.62 | 0.28% | 150,960 |
| Apr 17, 2026 | 3.20 | 3.65 | 3.09 | 3.61 | 3.61 | 14.97% | 497,871 |
| Apr 16, 2026 | 3.25 | 3.25 | 3.03 | 3.14 | 3.14 | -3.68% | 291,337 |
| Apr 15, 2026 | 2.91 | 3.27 | 2.87 | 3.26 | 3.26 | 9.40% | 1,044,192 |
| Apr 14, 2026 | 3.01 | 3.11 | 2.94 | 2.98 | 2.98 | -1.00% | 561,138 |
| Apr 13, 2026 | 3.00 | 3.07 | 2.93 | 3.01 | 3.01 | 1.35% | 390,459 |
| Apr 10, 2026 | 3.00 | 3.34 | 2.90 | 2.97 | 2.97 | -2.62% | 572,915 |
| Apr 9, 2026 | 3.32 | 3.35 | 3.01 | 3.05 | 3.05 | -8.68% | 225,499 |
| Apr 8, 2026 | 3.31 | 3.51 | 3.22 | 3.34 | 3.34 | 1.21% | 214,599 |
| Apr 7, 2026 | 3.30 | 3.43 | 3.22 | 3.30 | 3.30 | -2.08% | 105,134 |
| Apr 6, 2026 | 3.22 | 3.55 | 3.22 | 3.37 | 3.37 | 3.06% | 227,198 |
| Apr 2, 2026 | 3.45 | 3.54 | 3.11 | 3.27 | 3.27 | -5.22% | 411,916 |
| Apr 1, 2026 | 3.49 | 3.68 | 3.29 | 3.45 | 3.45 | 0.88% | 390,156 |
| Mar 31, 2026 | 3.51 | 3.53 | 3.30 | 3.42 | 3.42 | -1.16% | 238,258 |
| Mar 30, 2026 | 3.57 | 3.71 | 3.28 | 3.46 | 3.46 | -5.46% | 254,461 |
| Mar 27, 2026 | 3.66 | 4.01 | 3.56 | 3.66 | 3.66 | 1.39% | 262,537 |
| Mar 26, 2026 | 3.66 | 3.91 | 3.45 | 3.61 | 3.61 | -1.37% | 321,534 |
| Mar 25, 2026 | 3.83 | 4.02 | 3.47 | 3.66 | 3.66 | -2.92% | 633,729 |
| Mar 24, 2026 | 3.77 | 3.82 | 3.44 | 3.77 | 3.77 | -1.57% | 451,282 |
| Mar 23, 2026 | 3.87 | 3.97 | 3.64 | 3.83 | 3.83 | -4.25% | 344,329 |
| Mar 20, 2026 | 3.76 | 4.25 | 3.76 | 4.00 | 4.00 | 2.30% | 264,993 |
| Mar 19, 2026 | 4.54 | 4.61 | 3.80 | 3.91 | 3.91 | -15.37% | 690,253 |
| Mar 18, 2026 | 4.85 | 4.97 | 4.42 | 4.62 | 4.62 | -7.60% | 391,316 |
| Mar 17, 2026 | 4.65 | 5.19 | 4.55 | 5.00 | 5.00 | 6.61% | 410,840 |
| Mar 16, 2026 | 4.82 | 5.15 | 4.38 | 4.69 | 4.69 | -5.06% | 650,111 |
| Mar 13, 2026 | 5.43 | 5.47 | 4.78 | 4.94 | 4.94 | -9.19% | 628,808 |
| Mar 12, 2026 | 4.88 | 6.00 | 4.71 | 5.44 | 5.44 | 6.88% | 1,430,938 |
| Mar 11, 2026 | 5.38 | 5.73 | 4.52 | 5.09 | 5.09 | -6.78% | 1,521,568 |
| Mar 10, 2026 | 4.76 | 5.53 | 4.25 | 5.46 | 5.46 | 4.00% | 4,199,242 |
| Mar 9, 2026 | 3.02 | 6.91 | 2.97 | 5.25 | 5.25 | 84.21% | 57,898,534 |
| Mar 6, 2026 | 1.71 | 2.97 | 1.57 | 2.85 | 2.85 | 66.67% | 6,979,562 |
| Mar 5, 2026 | 1.32 | 1.79 | 1.32 | 1.71 | 1.71 | 27.61% | 1,545,328 |
| Mar 4, 2026 | 1.10 | 1.34 | 1.07 | 1.34 | 1.34 | 26.42% | 458,501 |
| Mar 3, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 185,695 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 31,205 |
| Feb 27, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 45,791 |
| Feb 26, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 28,417 |
| Feb 25, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 234,587 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 25,939 |
| Feb 23, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 26,969 |
| Feb 20, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 101,429 |
| Feb 19, 2026 | 1.03 | 1.11 | 1.00 | 1.09 | 1.09 | 5.83% | 277,261 |
| Feb 18, 2026 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 57,150 |
| Feb 17, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 67,427 |
| Feb 13, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 30,510 |
| Feb 12, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 32,411 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | - | 37,650 |
| Feb 10, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 47,016 |
| Feb 9, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 21,017 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 68,798 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | - | 62,886 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 41,633 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 64,152 |
| Feb 2, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -0.88% | 166,585 |
| Jan 30, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | - | 32,430 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 23,652 |
| Jan 28, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -1.24% | 69,500 |
| Jan 27, 2026 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 1.26% | 75,731 |
| Jan 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 52,531 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 66,231 |
| Jan 22, 2026 | 1.19 | 1.28 | 1.18 | 1.21 | 1.21 | 2.54% | 224,792 |
| Jan 21, 2026 | 1.16 | 1.22 | 1.14 | 1.18 | 1.18 | - | 86,504 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 105,758 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 21,936 |
| Jan 15, 2026 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 25,001 |
| Jan 14, 2026 | 1.27 | 1.35 | 1.22 | 1.31 | 1.31 | 3.97% | 116,281 |
| Jan 13, 2026 | 1.13 | 1.28 | 1.13 | 1.26 | 1.26 | 10.53% | 100,929 |
| Jan 12, 2026 | 1.31 | 1.34 | 1.14 | 1.14 | 1.14 | -12.31% | 173,058 |
| Jan 9, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 83,041 |
| Jan 8, 2026 | 1.10 | 1.35 | 1.08 | 1.32 | 1.32 | 20.00% | 1,058,625 |
| Jan 7, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 2.80% | 68,770 |
| Jan 6, 2026 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | - | 136,102 |
| Jan 5, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | -3.60% | 105,075 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -2.63% | 22,707 |
| Dec 31, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 65,956 |
| Dec 30, 2025 | 1.08 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 115,650 |
| Dec 29, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -4.39% | 48,370 |
| Dec 26, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 35,613 |
| Dec 24, 2025 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 14,317 |
| Dec 23, 2025 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | 0.90% | 11,567 |
| Dec 22, 2025 | 1.08 | 1.17 | 1.03 | 1.11 | 1.11 | -0.89% | 51,206 |
| Dec 19, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 22,969 |
| Dec 18, 2025 | 1.12 | 1.23 | 1.11 | 1.14 | 1.14 | 0.88% | 39,730 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 61,337 |
| Dec 16, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 27,395 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -2.50% | 80,700 |
| Dec 12, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 74,961 |
| Dec 11, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 0.85% | 38,861 |
| Dec 10, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 63,954 |
| Dec 9, 2025 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 4.55% | 72,111 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | - | 79,817 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | 1.10 | 3.29% | 153,068 |
| Dec 4, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.47% | 70,502 |
| Dec 3, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 43,932 |