MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANTX — AN2 Therapeutics, Inc. Common Stock
NasdaqAN2 Therapeutics, Inc. Common Stock
$5.71
+0.09(+1.60%)
- O
- 5.64
- H
- 5.99
- L
- 5.51
- V
- 451.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.71
Period Return+334.22%
Period High$7.19
Period Low$1.00
Avg Daily Volume390.5K
Total Trading Days365
ANTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.64 | $5.99 | $5.51 | $5.71 | +$0.09 | +1.60% | 451,281 | $5.74 | $5.51 $5.99 |
| Oct 1, 2026 | $5.29 | $5.73 | $5.16 | $5.62 | +$0.30 | +5.64% | 509,440 | $5.51 | $5.16 $5.73 |
| Sep 30, 2026 | $5.07 | $5.35 | $5.00 | $5.32 | +$0.23 | +4.52% | 199,205 | $5.24 | $5.00 $5.35 |
| Sep 29, 2026 | $4.99 | $5.20 | $4.76 | $5.09 | +$0.08 | +1.60% | 178,839 | $5.02 | $4.76 $5.20 |
| Sep 28, 2026 | $4.89 | $5.17 | $4.67 | $5.01 | +$0.13 | +2.66% | 318,456 | $5.03 | $4.67 $5.17 |
| Sep 25, 2026 | $4.91 | $4.95 | $4.71 | $4.88 | $-0.01 | -0.20% | 155,127 | $4.85 | $4.71 $4.95 |
| Sep 24, 2026 | $4.77 | $5.06 | $4.72 | $4.89 | +$0.06 | +1.24% | 258,937 | $4.93 | $4.72 $5.06 |
| Sep 23, 2026 | $4.86 | $4.95 | $4.67 | $4.83 | +$0.00 | +0.00% | 306,158 | $4.83 | $4.67 $4.95 |
| Sep 22, 2026 | $5.00 | $5.05 | $4.70 | $4.83 | $-0.13 | -2.62% | 191,681 | $4.79 | $4.70 $5.05 |
| Sep 21, 2026 | $5.06 | $5.25 | $4.92 | $4.96 | $-0.09 | -1.78% | 305,221 | $5.06 | $4.92 $5.25 |
| Sep 18, 2026 | $4.89 | $5.15 | $4.80 | $5.05 | +$0.15 | +3.06% | 670,954 | $5.03 | $4.80 $5.15 |
| Sep 17, 2026 | $5.39 | $5.47 | $4.88 | $4.90 | $-0.44 | -8.24% | 204,494 | $5.10 | $4.88 $5.47 |
| Sep 16, 2026 | $5.38 | $5.44 | $5.30 | $5.34 | $-0.02 | -0.37% | 146,046 | $5.35 | $5.30 $5.44 |
| Sep 15, 2026 | $5.43 | $5.50 | $5.20 | $5.36 | $-0.10 | -1.83% | 156,795 | $5.30 | $5.20 $5.50 |
| Sep 14, 2026 | $5.43 | $5.65 | $5.34 | $5.46 | +$0.05 | +0.92% | 221,483 | $5.49 | $5.34 $5.65 |
| Sep 11, 2026 | $5.70 | $5.78 | $5.40 | $5.41 | $-0.28 | -4.92% | 103,538 | $5.50 | $5.40 $5.78 |
| Sep 10, 2026 | $5.56 | $5.88 | $5.54 | $5.69 | $-0.04 | -0.70% | 222,312 | $5.78 | $5.54 $5.88 |
| Sep 9, 2026 | $5.98 | $6.13 | $5.61 | $5.73 | $-0.25 | -4.18% | 175,805 | $5.73 | $5.61 $6.13 |
| Sep 8, 2026 | $6.00 | $6.06 | $5.76 | $5.98 | +$0.09 | +1.53% | 335,287 | $5.96 | $5.76 $6.06 |
| Sep 4, 2026 | $5.97 | $6.06 | $5.85 | $5.89 | $-0.06 | -1.01% | 77,183 | $5.89 | $5.85 $6.06 |
| Sep 3, 2026 | $6.05 | $6.20 | $5.79 | $5.95 | +$0.00 | +0.00% | 199,660 | $5.94 | $5.79 $6.20 |
| Sep 2, 2026 | $5.46 | $6.00 | $5.46 | $5.95 | +$0.47 | +8.58% | 350,521 | $5.76 | $5.46 $6.00 |
| Sep 1, 2026 | $5.53 | $5.67 | $5.40 | $5.48 | $-0.07 | -1.26% | 215,424 | $5.51 | $5.40 $5.67 |
| Aug 31, 2026 | $5.58 | $5.65 | $5.40 | $5.55 | $-0.03 | -0.54% | 124,021 | $5.50 | $5.40 $5.65 |
| Aug 28, 2026 | $5.67 | $5.78 | $5.40 | $5.58 | $-0.16 | -2.79% | 240,867 | $5.61 | $5.40 $5.78 |
| Aug 27, 2026 | $5.46 | $5.79 | $5.46 | $5.74 | +$0.21 | +3.80% | 204,041 | $5.69 | $5.46 $5.79 |
| Aug 26, 2026 | $5.66 | $5.85 | $5.50 | $5.53 | $-0.13 | -2.30% | 287,524 | $5.73 | $5.50 $5.85 |
| Aug 25, 2026 | $5.67 | $5.80 | $5.60 | $5.66 | +$0.03 | +0.53% | 217,707 | $5.67 | $5.60 $5.80 |
| Aug 24, 2026 | $5.82 | $5.82 | $5.59 | $5.63 | $-0.18 | -3.10% | 171,421 | $5.72 | $5.59 $5.82 |
| Aug 21, 2026 | $5.84 | $5.89 | $5.50 | $5.81 | +$0.02 | +0.35% | 225,450 | $5.81 | $5.50 $5.89 |