2m 2m 2m 2m 2m 2m 2m
AN2 THERAPEUTIC (ANTX)
NASDAQ
$5.50+$0.15 (+2.80%)
Price as of Aug 03, 2026 11:35 AM EDT- $192.7MMarket Cap
- 404.72%1-Year Change
- BiotechnologyIndustry
AN2 THERAPEUTIC (ANTX)
$5.50+$0.15 (+2.80%)
- 1 Month+10.54%Low Price$4.30High Price$5.35
- 3 Months+17.58%Low Price$3.82High Price$5.40
- 1 Year+404.72%Low Price$1.03High Price$5.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.37 | 5.66 | 5.26 | 5.35 | +0.38% | 250,627 |
07/30/2026 | 5.03 | 5.60 | 5.03 | 5.33 | +6.18% | 358,501 |
07/29/2026 | 4.67 | 5.05 | 4.64 | 5.02 | +6.81% | 181,001 |
07/28/2026 | 4.92 | 5.10 | 4.63 | 4.70 | -4.67% | 93,811 |
07/27/2026 | 4.96 | 4.99 | 4.86 | 4.93 | +0.20% | 63,303 |
07/24/2026 | 4.91 | 5.16 | 4.77 | 4.92 | 0.00% | 128,471 |
07/23/2026 | 4.83 | 4.94 | 4.55 | 4.92 | +0.61% | 98,965 |
07/22/2026 | 4.98 | 5.12 | 4.75 | 4.89 | -2.20% | 142,138 |
07/21/2026 | 4.81 | 5.10 | 4.72 | 5.00 | +4.17% | 238,142 |
07/20/2026 | 4.85 | 5.24 | 4.70 | 4.80 | +2.56% | 255,289 |
07/17/2026 | 4.58 | 4.85 | 4.58 | 4.68 | +0.21% | 66,083 |
07/16/2026 | 4.67 | 4.83 | 4.58 | 4.67 | 0.00% | 86,010 |
07/15/2026 | 4.79 | 4.83 | 4.41 | 4.67 | -1.89% | 109,004 |
07/14/2026 | 4.53 | 4.90 | 4.48 | 4.76 | +4.62% | 352,456 |
07/13/2026 | 4.50 | 4.66 | 4.37 | 4.55 | +1.11% | 333,803 |
07/10/2026 | 4.62 | 4.68 | 4.28 | 4.50 | -2.81% | 591,722 |
07/09/2026 | 4.44 | 4.69 | 4.44 | 4.63 | +4.99% | 99,070 |
07/08/2026 | 4.17 | 4.46 | 4.09 | 4.41 | +2.56% | 538,318 |
07/07/2026 | 4.42 | 4.56 | 4.18 | 4.30 | -2.49% | 187,880 |
07/06/2026 | 4.39 | 4.50 | 4.30 | 4.41 | -0.23% | 130,086 |
07/02/2026 | 4.71 | 4.78 | 4.41 | 4.42 | -5.96% | 143,766 |
07/01/2026 | 4.82 | 5.01 | 4.59 | 4.70 | -2.89% | 113,232 |
06/30/2026 | 5.01 | 5.13 | 4.80 | 4.84 | -3.78% | 152,426 |
06/29/2026 | 5.23 | 5.26 | 4.69 | 5.03 | -3.27% | 323,978 |
06/26/2026 | 5.16 | 5.37 | 4.94 | 5.20 | +1.17% | 3,646,247 |
06/25/2026 | 5.19 | 5.40 | 5.03 | 5.14 | -1.15% | 230,752 |
06/24/2026 | 4.95 | 5.24 | 4.95 | 5.20 | +4.42% | 166,088 |
06/23/2026 | 5.24 | 5.51 | 4.95 | 4.98 | -7.78% | 500,655 |
06/22/2026 | 5.00 | 5.50 | 5.00 | 5.40 | +8.00% | 630,282 |
06/18/2026 | 4.87 | 5.06 | 4.80 | 5.00 | +2.04% | 480,863 |
06/17/2026 | 4.74 | 5.08 | 4.09 | 4.90 | +2.94% | 335,940 |
06/16/2026 | 4.93 | 5.07 | 4.76 | 4.76 | -3.05% | 365,977 |
06/15/2026 | 4.74 | 5.04 | 4.56 | 4.91 | +3.59% | 218,338 |
06/12/2026 | 4.47 | 4.86 | 4.44 | 4.74 | +6.52% | 192,706 |
06/11/2026 | 4.21 | 4.66 | 4.15 | 4.45 | +5.95% | 230,556 |
06/10/2026 | 3.91 | 4.31 | 3.77 | 4.20 | +7.42% | 188,511 |
06/09/2026 | 3.81 | 4.00 | 3.70 | 3.91 | +1.56% | 167,024 |
06/08/2026 | 3.84 | 4.02 | 3.81 | 3.85 | +0.79% | 132,747 |
06/05/2026 | 4.19 | 4.19 | 3.75 | 3.82 | -8.39% | 178,156 |
06/04/2026 | 4.27 | 4.45 | 4.16 | 4.17 | -0.71% | 169,848 |
06/03/2026 | 4.10 | 4.33 | 4.03 | 4.20 | +3.19% | 214,455 |
06/02/2026 | 4.29 | 4.46 | 4.01 | 4.07 | -3.33% | 176,449 |
06/01/2026 | 4.31 | 4.46 | 4.20 | 4.21 | -2.77% | 236,159 |
05/29/2026 | 4.43 | 4.65 | 4.28 | 4.33 | -2.91% | 112,292 |
05/28/2026 | 4.61 | 4.74 | 4.40 | 4.46 | -3.67% | 191,926 |
05/27/2026 | 4.74 | 4.92 | 4.61 | 4.63 | -2.11% | 117,697 |
05/26/2026 | 4.88 | 5.07 | 4.68 | 4.73 | -2.47% | 535,878 |
05/22/2026 | 4.89 | 5.24 | 4.67 | 4.85 | -0.82% | 731,454 |
05/21/2026 | 4.60 | 4.92 | 4.45 | 4.89 | +6.54% | 102,358 |
05/20/2026 | 4.49 | 4.67 | 4.44 | 4.59 | +0.88% | 68,672 |
05/19/2026 | 4.51 | 4.68 | 4.31 | 4.55 | +1.56% | 83,628 |
05/18/2026 | 4.75 | 4.91 | 4.27 | 4.48 | -5.68% | 134,179 |
05/15/2026 | 4.70 | 4.95 | 4.50 | 4.75 | +2.37% | 408,710 |
05/14/2026 | 4.64 | 5.00 | 4.58 | 4.64 | +7.66% | 295,945 |
05/13/2026 | 4.27 | 4.63 | 3.94 | 4.31 | +0.94% | 263,434 |
05/12/2026 | 4.58 | 4.90 | 4.22 | 4.27 | -9.53% | 189,026 |
05/11/2026 | 4.48 | 4.80 | 4.46 | 4.72 | +5.83% | 213,688 |
05/11/2026 |
-$0.29 Earnings | |||||
05/08/2026 | 4.59 | 4.83 | 4.46 | 4.46 | -3.04% | 241,951 |
05/07/2026 | 4.65 | 4.78 | 4.54 | 4.60 | -1.08% | 149,328 |
05/06/2026 | 4.73 | 4.82 | 4.60 | 4.65 | -0.85% | 182,402 |
05/05/2026 | 4.82 | 5.17 | 4.69 | 4.69 | -3.30% | 317,637 |
05/04/2026 | 4.66 | 4.88 | 4.57 | 4.85 | +3.63% | 326,095 |
05/01/2026 | 4.55 | 4.87 | 4.43 | 4.68 | +2.86% | 106,567 |
04/30/2026 | 4.68 | 4.68 | 4.43 | 4.55 | -2.78% | 125,607 |
04/29/2026 | 4.74 | 4.85 | 4.57 | 4.68 | -1.27% | 177,051 |
04/28/2026 | 4.78 | 5.03 | 4.61 | 4.74 | -1.25% | 268,898 |
04/27/2026 | 4.32 | 5.11 | 4.32 | 4.80 | +10.60% | 618,657 |
04/24/2026 | 4.30 | 4.44 | 4.01 | 4.34 | +1.40% | 236,581 |
04/23/2026 | 3.99 | 4.35 | 3.98 | 4.28 | +7.00% | 199,687 |
04/22/2026 | 3.83 | 4.01 | 3.74 | 4.00 | +5.26% | 218,941 |
04/21/2026 | 3.58 | 3.82 | 3.53 | 3.80 | +4.97% | 133,848 |
04/20/2026 | 3.61 | 3.66 | 3.46 | 3.62 | +0.28% | 151,654 |
04/17/2026 | 3.20 | 3.65 | 3.09 | 3.61 | +14.97% | 506,377 |
04/16/2026 | 3.25 | 3.25 | 3.03 | 3.14 | -3.68% | 313,332 |
04/15/2026 | 2.91 | 3.27 | 2.87 | 3.26 | +9.40% | 1,050,565 |
04/14/2026 | 3.01 | 3.11 | 2.94 | 2.98 | -1.00% | 561,138 |
04/13/2026 | 3.00 | 3.07 | 2.93 | 3.01 | +1.35% | 390,461 |
04/10/2026 | 3.00 | 3.34 | 2.90 | 2.97 | -2.62% | 573,486 |
04/09/2026 | 3.32 | 3.35 | 3.01 | 3.05 | -8.68% | 238,472 |
04/08/2026 | 3.31 | 3.51 | 3.22 | 3.34 | +1.21% | 214,606 |
04/07/2026 | 3.30 | 3.43 | 3.22 | 3.30 | -2.08% | 164,450 |
04/06/2026 | 3.22 | 3.55 | 3.22 | 3.37 | +3.06% | 227,199 |
04/02/2026 | 3.45 | 3.54 | 3.11 | 3.27 | -5.22% | 412,080 |
04/01/2026 | 3.49 | 3.68 | 3.29 | 3.45 | +0.88% | 390,178 |
03/31/2026 | 3.51 | 3.53 | 3.30 | 3.42 | -1.16% | 238,394 |
03/30/2026 | 3.57 | 3.71 | 3.28 | 3.46 | -5.46% | 254,887 |
03/27/2026 | 3.66 | 4.01 | 3.56 | 3.66 | +1.39% | 264,346 |
03/26/2026 | 3.66 | 3.91 | 3.45 | 3.61 | -1.37% | 321,536 |
03/25/2026 | 3.83 | 4.02 | 3.47 | 3.66 | -2.92% | 633,736 |
03/24/2026 | 3.77 | 3.82 | 3.44 | 3.77 | -1.57% | 451,924 |
03/23/2026 | 3.87 | 3.97 | 3.64 | 3.83 | -4.25% | 344,941 |
03/20/2026 | 3.76 | 4.25 | 3.76 | 4.00 | +2.30% | 267,435 |
03/19/2026 | 4.54 | 4.61 | 3.80 | 3.91 | -15.37% | 690,677 |
03/18/2026 | 4.85 | 4.97 | 4.42 | 4.62 | -7.60% | 395,259 |
03/17/2026 | 4.65 | 5.19 | 4.55 | 5.00 | +6.61% | 412,663 |
03/17/2026 |
-$0.29 Earnings | |||||
03/16/2026 | 4.82 | 5.15 | 4.38 | 4.69 | -5.06% | 650,815 |
03/13/2026 | 5.43 | 5.47 | 4.78 | 4.94 | -9.19% | 630,443 |
03/12/2026 | 4.88 | 6.00 | 4.71 | 5.44 | +6.88% | 1,442,549 |