Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AN2 Therapeutics, Inc. - Common Stock
(NQ:
ANTX
)
2.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
2.170
2.170
2.100
2.120
114,906
-0.04(-2.08%)
May 21, 2024
2.240
2.250
2.160
2.165
78,832
-0.06(-2.91%)
May 20, 2024
2.260
2.260
2.205
2.230
92,997
-0.04(-1.76%)
May 17, 2024
2.280
2.320
2.250
2.270
62,332
+0.00(+0.00%)
May 16, 2024
2.300
2.330
2.240
2.270
92,799
+0.00(+0.00%)
May 15, 2024
2.340
2.410
2.210
2.270
241,608
-0.04(-1.73%)
May 14, 2024
2.410
2.425
2.290
2.310
76,177
-0.04(-1.70%)
May 13, 2024
2.430
2.440
2.350
2.350
92,932
-0.07(-2.89%)
May 10, 2024
2.460
2.470
2.350
2.420
96,022
-0.05(-2.02%)
May 09, 2024
2.430
2.470
2.410
2.470
60,975
+0.03(+1.23%)
May 08, 2024
2.550
2.590
2.440
2.440
74,564
-0.11(-4.31%)
May 07, 2024
2.610
2.640
2.540
2.550
91,221
-0.04(-1.54%)
May 06, 2024
2.600
2.610
2.450
2.590
127,992
+0.03(+1.17%)
May 03, 2024
2.560
2.670
2.500
2.560
168,385
+0.02(+0.79%)
May 02, 2024
2.420
2.570
2.410
2.540
82,302
+0.14(+5.83%)
May 01, 2024
2.400
2.490
2.377
2.400
58,055
+0.00(+0.00%)
Apr 30, 2024
2.390
2.445
2.360
2.400
91,402
+0.03(+1.27%)
Apr 29, 2024
2.340
2.440
2.340
2.370
67,621
+0.05(+2.16%)
Apr 26, 2024
2.300
2.370
2.200
2.320
121,380
+0.04(+1.75%)
Apr 25, 2024
2.390
2.400
2.280
2.280
178,962
-0.12(-5.00%)
Apr 24, 2024
2.390
2.440
2.390
2.400
44,748
+0.03(+1.27%)
Apr 23, 2024
2.360
2.420
2.310
2.370
83,086
+0.01(+0.42%)
Apr 22, 2024
2.490
2.496
2.360
2.360
116,269
-0.11(-4.45%)
Apr 19, 2024
2.480
2.480
2.400
2.470
101,636
+0.09(+3.78%)
Apr 18, 2024
2.480
2.520
2.360
2.380
145,364
-0.10(-4.03%)
Apr 17, 2024
2.480
2.509
2.430
2.480
87,478
+0.01(+0.40%)
Apr 16, 2024
2.510
2.550
2.430
2.470
72,705
-0.03(-1.20%)
Apr 15, 2024
2.740
2.740
2.500
2.500
192,433
-0.24(-8.76%)
Apr 12, 2024
2.980
3.000
2.730
2.740
351,652
-0.26(-8.67%)
Apr 11, 2024
3.050
3.115
2.960
3.000
288,537
-0.04(-1.32%)
Apr 10, 2024
3.000
3.185
2.900
3.040
3,001,162
-0.01(-0.33%)
Apr 09, 2024
3.010
3.170
2.950
3.050
396,979
+0.04(+1.33%)
Apr 08, 2024
3.100
3.100
2.995
3.010
296,902
+0.00(+0.00%)
Apr 05, 2024
3.230
3.285
2.980
3.010
530,085
-0.24(-7.38%)
Apr 04, 2024
3.390
3.535
3.240
3.250
199,739
-0.12(-3.56%)
Apr 03, 2024
3.410
3.490
3.270
3.370
253,700
-0.03(-0.88%)
Apr 02, 2024
3.760
3.880
3.390
3.400
525,102
-0.36(-9.57%)
Apr 01, 2024
3.410
3.800
3.360
3.760
642,182
+0.51(+15.69%)
Mar 28, 2024
3.230
3.335
3.335
3.250
401,069
+0.03(+0.93%)
Mar 27, 2024
3.140
3.230
3.050
3.220
285,353
+0.10(+3.21%)
Mar 26, 2024
3.260
3.260
3.070
3.120
339,687
-0.09(-2.80%)
Mar 25, 2024
3.330
3.450
3.180
3.210
292,124
-0.12(-3.60%)
Mar 22, 2024
3.270
3.490
3.250
3.330
346,307
+0.02(+0.60%)
Mar 21, 2024
3.220
3.360
3.180
3.310
493,060
+0.10(+3.12%)
Mar 20, 2024
3.060
3.260
3.010
3.210
379,063
+0.14(+4.56%)
Mar 19, 2024
2.950
3.100
2.900
3.070
526,444
+0.12(+4.07%)
Mar 18, 2024
3.000
3.020
2.910
2.950
208,932
-0.05(-1.67%)
Mar 15, 2024
3.020
3.040
2.890
3.000
440,706
-0.04(-1.32%)
Mar 14, 2024
3.010
3.050
2.880
3.040
311,218
+0.06(+2.01%)
Mar 13, 2024
2.900
3.070
2.861
2.980
408,690
+0.08(+2.76%)
Mar 12, 2024
2.950
2.990
2.840
2.900
570,485
-0.05(-1.69%)
Mar 11, 2024
2.910
3.040
2.860
2.950
286,775
+0.02(+0.68%)
Mar 08, 2024
2.930
2.990
2.870
2.930
289,555
-0.01(-0.34%)
Mar 07, 2024
2.880
3.120
2.850
2.940
735,531
+0.07(+2.44%)
Mar 06, 2024
2.870
2.900
2.720
2.870
430,734
+0.05(+1.77%)
Mar 05, 2024
2.860
2.900
2.775
2.820
347,345
+0.04(+1.44%)
Mar 04, 2024
3.000
3.000
2.740
2.780
373,479
-0.22(-7.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.