Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| AN2 Therapeutics Inc | NASDAQ:ANTX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.04644 | -3.06% | 1.4736 | 1.46 | 1.48 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.50 | 1.47 | 1.50 | 5,072 | 14:54:30 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.52 | 0.02 | 1.33% | 1.372 | 1.55 | 285,895 |
| 25 Mar 2025 | 1.50 | -0.01 | -0.66% | 1.48 | 1.51 | 99,296 |
| 24 Mar 2025 | 1.51 | 0.06 | 4.14% | 1.43 | 1.5225 | 83,622 |
| 21 Mar 2025 | 1.45 | -0.01 | -0.68% | 1.42 | 1.49 | 107,400 |
| 20 Mar 2025 | 1.46 | 0.00 | 0.00% | 1.40 | 1.46 | 53,806 |
| 19 Mar 2025 | 1.46 | 0.05 | 3.55% | 1.40 | 1.465 | 49,624 |
| 18 Mar 2025 | 1.41 | 0.02 | 1.44% | 1.3695 | 1.41 | 28,800 |
| 17 Mar 2025 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 36,407 |
| 14 Mar 2025 | 1.40 | -0.01 | -0.71% | 1.3948 | 1.43 | 39,864 |
| 13 Mar 2025 | 1.41 | 0.06 | 4.44% | 1.34 | 1.43 | 123,110 |
| 12 Mar 2025 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 60,408 |
| 11 Mar 2025 | 1.36 | 0.01 | 0.74% | 1.3101 | 1.39 | 120,247 |
| 10 Mar 2025 | 1.35 | 0.04 | 3.05% | 1.30 | 1.37 | 175,026 |
| 07 Mar 2025 | 1.31 | 0.02 | 1.55% | 1.29 | 1.32 | 56,623 |
| 06 Mar 2025 | 1.29 | 0.04 | 3.20% | 1.245 | 1.32 | 147,609 |
| 05 Mar 2025 | 1.25 | 0.10 | 8.70% | 1.1313 | 1.26 | 256,170 |
| 04 Mar 2025 | 1.15 | 0.03 | 3.14% | 1.09 | 1.16 | 449,163 |
| 03 Mar 2025 | 1.115 | -0.03 | -2.19% | 1.10 | 1.1585 | 178,629 |
| 28 Feb 2025 | 1.14 | 0.03 | 2.70% | 1.093 | 1.14 | 57,118 |
| 27 Feb 2025 | 1.11 | -0.02 | -1.77% | 1.105 | 1.1316 | 61,527 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.46 | 1.55 | 1.372 | 1.50 | 125,793 | 0.01356 | 0.93% |
| 1 Month | 1.13 | 1.55 | 1.09 | 1.32 | 120,295 | 0.34356 | 30.40% |
| 3 Months | 1.36 | 1.55 | 1.0499 | 1.23 | 132,346 | 0.11356 | 8.35% |
| 6 Months | 1.06 | 1.675 | 0.975 | 1.23 | 312,786 | 0.41356 | 39.02% |
| 1 Year | 3.14 | 3.88 | 0.87 | 1.45 | 362,242 | -1.67 | -53.07% |
| 3 Years | 15.01 | 23.58 | 0.87 | 4.27 | 189,281 | -13.54 | -90.18% |
| 5 Years | 16.85 | 23.58 | 0.87 | 4.34 | 190,338 | -15.38 | -91.25% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
