2m 2m 2m 2m 2m 2m 2m
AN2 THERAPEUTIC (ANTX)
NASDAQ
$5.72+$0.10 (+1.78%)
Price as of Oct 02, 2026 5:01 PM EDT- $212.1MMarket Cap
- 339.06%1-Year Change
- BiotechnologyIndustry
AN2 THERAPEUTIC (ANTX)
$5.72+$0.10 (+1.78%)
- 1 Month+2.55%Low Price$4.83High Price$5.98
- 3 Months+19.57%Low Price$4.30High Price$6.28
- 1 Year+339.06%Low Price$1.03High Price$6.28
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.29 | 5.73 | 5.16 | 5.62 | +5.64% | 509,439 |
09/30/2026 | 5.07 | 5.35 | 5.00 | 5.32 | +4.52% | 199,204 |
09/29/2026 | 4.99 | 5.20 | 4.76 | 5.09 | +1.60% | 178,839 |
09/28/2026 | 4.89 | 5.17 | 4.67 | 5.01 | +2.66% | 318,456 |
09/25/2026 | 4.91 | 4.95 | 4.71 | 4.88 | -0.20% | 155,127 |
09/24/2026 | 4.77 | 5.06 | 4.72 | 4.89 | +1.24% | 258,937 |
09/23/2026 | 4.86 | 4.95 | 4.67 | 4.83 | 0.00% | 306,158 |
09/22/2026 | 5.00 | 5.05 | 4.70 | 4.83 | -2.62% | 191,680 |
09/21/2026 | 5.06 | 5.25 | 4.92 | 4.96 | -1.78% | 305,221 |
09/18/2026 | 4.89 | 5.15 | 4.80 | 5.05 | +3.06% | 670,954 |
09/17/2026 | 5.39 | 5.47 | 4.88 | 4.90 | -8.24% | 204,494 |
09/16/2026 | 5.38 | 5.44 | 5.30 | 5.34 | -0.37% | 146,046 |
09/15/2026 | 5.43 | 5.50 | 5.20 | 5.36 | -1.83% | 156,797 |
09/14/2026 | 5.43 | 5.65 | 5.34 | 5.46 | +0.92% | 221,486 |
09/11/2026 | 5.70 | 5.78 | 5.40 | 5.41 | -4.92% | 103,538 |
09/10/2026 | 5.56 | 5.88 | 5.54 | 5.69 | -0.70% | 222,312 |
09/09/2026 | 5.98 | 6.13 | 5.61 | 5.73 | -4.18% | 175,804 |
09/08/2026 | 6.00 | 6.06 | 5.76 | 5.98 | +1.53% | 335,287 |
09/04/2026 | 5.97 | 6.06 | 5.85 | 5.89 | -1.01% | 77,182 |
09/03/2026 | 6.05 | 6.20 | 5.79 | 5.95 | 0.00% | 199,660 |
09/02/2026 | 5.46 | 6.00 | 5.46 | 5.95 | +8.58% | 353,561 |
09/01/2026 | 5.53 | 5.67 | 5.40 | 5.48 | -1.26% | 215,423 |
08/31/2026 | 5.58 | 5.65 | 5.40 | 5.55 | -0.54% | 124,021 |
08/28/2026 | 5.67 | 5.78 | 5.40 | 5.58 | -2.79% | 240,866 |
08/27/2026 | 5.46 | 5.79 | 5.46 | 5.74 | +3.80% | 204,041 |
08/26/2026 | 5.66 | 5.85 | 5.50 | 5.53 | -2.30% | 287,524 |
08/25/2026 | 5.67 | 5.80 | 5.60 | 5.66 | +0.53% | 217,706 |
08/24/2026 | 5.82 | 5.82 | 5.59 | 5.63 | -3.10% | 171,420 |
08/21/2026 | 5.84 | 5.89 | 5.50 | 5.81 | +0.35% | 225,449 |
08/20/2026 | 5.98 | 6.13 | 5.72 | 5.79 | -2.85% | 195,335 |
08/19/2026 | 5.97 | 6.05 | 5.77 | 5.96 | -0.17% | 266,091 |
08/18/2026 | 5.59 | 6.00 | 5.58 | 5.97 | +4.19% | 215,701 |
08/17/2026 | 5.96 | 6.21 | 5.73 | 5.73 | -4.34% | 273,765 |
08/14/2026 | 6.04 | 6.21 | 5.94 | 5.99 | +0.17% | 198,352 |
08/13/2026 | 6.28 | 6.37 | 5.90 | 5.98 | -4.78% | 298,934 |
08/12/2026 | 6.09 | 7.19 | 5.66 | 6.28 | +6.98% | 429,196 |
08/11/2026 | 5.92 | 6.09 | 5.80 | 5.87 | -0.68% | 68,726 |
08/11/2026 |
-$0.18 Earnings | |||||
08/10/2026 | 5.91 | 6.08 | 5.69 | 5.91 | -0.34% | 91,246 |
08/07/2026 | 6.12 | 6.17 | 5.78 | 5.93 | -2.47% | 124,474 |
08/06/2026 | 5.82 | 6.26 | 5.81 | 6.08 | +4.11% | 207,261 |
08/05/2026 | 5.94 | 5.99 | 5.71 | 5.84 | -1.68% | 145,950 |
08/04/2026 | 5.65 | 6.15 | 5.52 | 5.94 | +6.45% | 368,377 |
08/03/2026 | 5.39 | 5.65 | 5.35 | 5.58 | +4.30% | 305,993 |
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 |