AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
5.20
+0.06 (1.17%)
At close: Jun 26, 2026, 4:00 PM EDT
5.20
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.16 | 5.37 | 4.94 | 5.20 | 5.20 | 1.17% | 3,560,412 |
| Jun 25, 2026 | 5.19 | 5.40 | 5.03 | 5.14 | 5.14 | -1.15% | 230,752 |
| Jun 24, 2026 | 4.95 | 5.24 | 4.95 | 5.20 | 5.20 | 4.42% | 166,087 |
| Jun 23, 2026 | 5.24 | 5.51 | 4.95 | 4.98 | 4.98 | -7.78% | 500,157 |
| Jun 22, 2026 | 5.00 | 5.50 | 5.00 | 5.40 | 5.40 | 8.00% | 630,241 |
| Jun 18, 2026 | 4.87 | 5.06 | 4.80 | 5.00 | 5.00 | 2.04% | 480,862 |
| Jun 17, 2026 | 4.74 | 5.08 | 4.09 | 4.90 | 4.90 | 2.94% | 335,685 |
| Jun 16, 2026 | 4.93 | 5.07 | 4.76 | 4.76 | 4.76 | -3.05% | 365,935 |
| Jun 15, 2026 | 4.74 | 5.04 | 4.56 | 4.91 | 4.91 | 3.59% | 218,116 |
| Jun 12, 2026 | 4.47 | 4.86 | 4.44 | 4.74 | 4.74 | 6.52% | 192,636 |
| Jun 11, 2026 | 4.21 | 4.66 | 4.15 | 4.45 | 4.45 | 5.95% | 230,556 |
| Jun 10, 2026 | 3.91 | 4.32 | 3.77 | 4.20 | 4.20 | 7.42% | 188,510 |
| Jun 9, 2026 | 3.81 | 4.00 | 3.70 | 3.91 | 3.91 | 1.56% | 167,024 |
| Jun 8, 2026 | 3.84 | 4.02 | 3.81 | 3.85 | 3.85 | 0.79% | 131,212 |
| Jun 5, 2026 | 4.19 | 4.19 | 3.75 | 3.82 | 3.82 | -8.39% | 177,534 |
| Jun 4, 2026 | 4.27 | 4.45 | 4.16 | 4.17 | 4.17 | -0.71% | 169,775 |
| Jun 3, 2026 | 4.10 | 4.33 | 4.03 | 4.20 | 4.20 | 3.19% | 214,429 |
| Jun 2, 2026 | 4.29 | 4.46 | 4.01 | 4.07 | 4.07 | -3.33% | 176,448 |
| Jun 1, 2026 | 4.31 | 4.46 | 4.20 | 4.21 | 4.21 | -2.77% | 236,159 |
| May 29, 2026 | 4.43 | 4.65 | 4.28 | 4.33 | 4.33 | -2.91% | 112,292 |
| May 28, 2026 | 4.61 | 4.74 | 4.40 | 4.46 | 4.46 | -3.67% | 191,780 |
| May 27, 2026 | 4.74 | 4.92 | 4.61 | 4.63 | 4.63 | -2.11% | 117,662 |
| May 26, 2026 | 4.88 | 5.07 | 4.68 | 4.73 | 4.73 | -2.47% | 535,634 |
| May 22, 2026 | 4.89 | 5.24 | 4.67 | 4.85 | 4.85 | -0.82% | 731,434 |
| May 21, 2026 | 4.60 | 4.92 | 4.45 | 4.89 | 4.89 | 6.54% | 101,825 |
| May 20, 2026 | 4.49 | 4.67 | 4.44 | 4.59 | 4.59 | 0.88% | 58,142 |
| May 19, 2026 | 4.51 | 4.68 | 4.31 | 4.55 | 4.55 | 1.56% | 81,327 |
| May 18, 2026 | 4.75 | 4.91 | 4.27 | 4.48 | 4.48 | -5.68% | 129,073 |
| May 15, 2026 | 4.70 | 4.95 | 4.50 | 4.75 | 4.75 | 2.37% | 408,710 |
| May 14, 2026 | 4.64 | 5.00 | 4.58 | 4.64 | 4.64 | 7.66% | 295,945 |
| May 13, 2026 | 4.27 | 4.63 | 3.94 | 4.31 | 4.31 | 0.94% | 263,434 |
| May 12, 2026 | 4.58 | 4.90 | 4.22 | 4.27 | 4.27 | -9.53% | 189,026 |
| May 11, 2026 | 4.48 | 4.80 | 4.46 | 4.72 | 4.72 | 5.83% | 213,688 |
| May 8, 2026 | 4.59 | 4.83 | 4.46 | 4.46 | 4.46 | -3.04% | 241,951 |
| May 7, 2026 | 4.65 | 4.78 | 4.54 | 4.60 | 4.60 | -1.08% | 149,328 |
| May 6, 2026 | 4.73 | 4.82 | 4.60 | 4.65 | 4.65 | -0.85% | 182,402 |
| May 5, 2026 | 4.82 | 5.17 | 4.69 | 4.69 | 4.69 | -3.30% | 317,637 |
| May 4, 2026 | 4.66 | 4.88 | 4.57 | 4.85 | 4.85 | 3.63% | 326,095 |
| May 1, 2026 | 4.55 | 4.87 | 4.43 | 4.68 | 4.68 | 2.86% | 106,567 |
| Apr 30, 2026 | 4.68 | 4.68 | 4.43 | 4.55 | 4.55 | -2.78% | 125,607 |
| Apr 29, 2026 | 4.74 | 4.85 | 4.57 | 4.68 | 4.68 | -1.27% | 177,523 |
| Apr 28, 2026 | 4.78 | 5.03 | 4.61 | 4.74 | 4.74 | -1.25% | 268,898 |
| Apr 27, 2026 | 4.32 | 5.11 | 4.32 | 4.80 | 4.80 | 10.60% | 618,657 |
| 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% | 199,687 |
| Apr 22, 2026 | 3.83 | 4.01 | 3.74 | 4.00 | 4.00 | 5.26% | 218,941 |
| Apr 21, 2026 | 3.58 | 3.82 | 3.53 | 3.80 | 3.80 | 4.97% | 133,848 |
| Apr 20, 2026 | 3.61 | 3.66 | 3.46 | 3.62 | 3.62 | 0.28% | 151,654 |
| Apr 17, 2026 | 3.20 | 3.65 | 3.09 | 3.61 | 3.61 | 14.97% | 506,377 |
| Apr 16, 2026 | 3.25 | 3.25 | 3.03 | 3.14 | 3.14 | -3.68% | 313,332 |
| Apr 15, 2026 | 2.91 | 3.27 | 2.87 | 3.26 | 3.26 | 9.40% | 1,050,565 |
| 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% | 390,461 |
| Apr 10, 2026 | 3.00 | 3.34 | 2.90 | 2.97 | 2.97 | -2.62% | 573,486 |
| Apr 9, 2026 | 3.32 | 3.35 | 3.01 | 3.05 | 3.05 | -8.68% | 238,472 |
| Apr 8, 2026 | 3.31 | 3.51 | 3.22 | 3.34 | 3.34 | 1.21% | 214,606 |
| Apr 7, 2026 | 3.30 | 3.43 | 3.22 | 3.30 | 3.30 | -2.08% | 164,450 |
| Apr 6, 2026 | 3.22 | 3.55 | 3.22 | 3.37 | 3.37 | 3.06% | 227,199 |
| Apr 2, 2026 | 3.45 | 3.54 | 3.11 | 3.27 | 3.27 | -5.22% | 412,080 |
| Apr 1, 2026 | 3.49 | 3.68 | 3.29 | 3.45 | 3.45 | 0.88% | 390,178 |
| Mar 31, 2026 | 3.51 | 3.53 | 3.30 | 3.42 | 3.42 | -1.16% | 238,394 |
| Mar 30, 2026 | 3.57 | 3.71 | 3.28 | 3.46 | 3.46 | -5.46% | 254,887 |
| Mar 27, 2026 | 3.66 | 4.01 | 3.56 | 3.66 | 3.66 | 1.39% | 264,346 |
| Mar 26, 2026 | 3.66 | 3.91 | 3.45 | 3.61 | 3.61 | -1.37% | 321,536 |
| Mar 25, 2026 | 3.83 | 4.02 | 3.47 | 3.66 | 3.66 | -2.92% | 633,736 |
| Mar 24, 2026 | 3.77 | 3.82 | 3.44 | 3.77 | 3.77 | -1.57% | 451,924 |
| Mar 23, 2026 | 3.87 | 3.97 | 3.64 | 3.83 | 3.83 | -4.25% | 344,941 |
| Mar 20, 2026 | 3.76 | 4.25 | 3.76 | 4.00 | 4.00 | 2.30% | 267,435 |
| Mar 19, 2026 | 4.54 | 4.61 | 3.80 | 3.91 | 3.91 | -15.37% | 690,677 |
| Mar 18, 2026 | 4.85 | 4.97 | 4.42 | 4.62 | 4.62 | -7.60% | 395,259 |
| Mar 17, 2026 | 4.65 | 5.19 | 4.55 | 5.00 | 5.00 | 6.61% | 412,663 |
| Mar 16, 2026 | 4.82 | 5.15 | 4.38 | 4.69 | 4.69 | -5.06% | 650,815 |
| Mar 13, 2026 | 5.43 | 5.47 | 4.78 | 4.94 | 4.94 | -9.19% | 630,443 |
| Mar 12, 2026 | 4.88 | 6.00 | 4.71 | 5.44 | 5.44 | 6.88% | 1,442,549 |
| Mar 11, 2026 | 5.38 | 5.73 | 4.52 | 5.09 | 5.09 | -6.78% | 1,527,714 |
| Mar 10, 2026 | 4.76 | 5.53 | 4.25 | 5.46 | 5.46 | 4.00% | 4,240,016 |
| Mar 9, 2026 | 3.02 | 6.91 | 2.97 | 5.25 | 5.25 | 84.21% | 57,968,414 |
| 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 |