Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AN2 Therapeutics, Inc. - Common Stock (NQ: ANTX )

1.056 +0.006 (+0.57%)

Streaming Delayed Price Updated: 2:01 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	1.060	1.090	1.031	1.050	116,610	-0.02(-1.87%)
Sep 30, 2024	1.080	1.080	1.060	1.070	136,025	+0.01(+0.94%)
Sep 27, 2024	1.060	1.085	1.060	1.060	175,519	+0.01(+0.47%)
Sep 26, 2024	1.060	1.070	1.035	1.055	197,136	+0.00(+0.48%)
Sep 25, 2024	1.060	1.060	1.030	1.050	262,504	+0.01(+0.96%)
Sep 24, 2024	1.050	1.087	1.040	1.040	360,449	+0.00(+0.00%)
Sep 23, 2024	1.060	1.080	1.040	1.040	60,466	-0.01(-0.95%)
Sep 20, 2024	1.080	1.080	1.050	1.050	311,851	-0.03(-2.78%)
Sep 19, 2024	1.070	1.080	1.050	1.080	384,423	+0.02(+1.89%)
Sep 18, 2024	1.070	1.090	1.050	1.060	252,676	+0.00(+0.00%)
Sep 17, 2024	1.050	1.070	1.050	1.060	170,967	+0.01(+0.95%)
Sep 16, 2024	1.050	1.065	1.040	1.050	169,790	+0.01(+0.96%)
Sep 13, 2024	1.030	1.060	1.020	1.040	219,275	+0.00(+0.00%)
Sep 12, 2024	1.050	1.060	1.010	1.040	159,873	+0.00(+0.00%)
Sep 11, 2024	1.040	1.060	1.030	1.040	148,986	+0.01(+0.97%)
Sep 10, 2024	1.050	1.056	1.030	1.030	113,676	-0.01(-0.96%)
Sep 09, 2024	1.010	1.080	1.010	1.040	245,912	+0.02(+1.96%)
Sep 06, 2024	1.040	1.050	1.010	1.020	429,336	-0.01(-0.97%)
Sep 05, 2024	1.040	1.060	1.010	1.030	702,309	+0.00(+0.00%)
Sep 04, 2024	1.080	1.100	1.030	1.030	311,968	-0.07(-6.36%)
Sep 03, 2024	1.150	1.170	1.070	1.100	282,425	-0.03(-2.65%)
Aug 30, 2024	1.130	1.160	1.130	1.130	197,565	+0.00(+0.00%)
Aug 29, 2024	1.110	1.190	1.100	1.130	299,996	+0.00(+0.00%)
Aug 28, 2024	1.170	1.190	1.080	1.130	1,023,902	-0.04(-3.42%)
Aug 27, 2024	1.130	1.180	1.130	1.170	694,820	+0.03(+2.63%)
Aug 26, 2024	1.110	1.150	1.080	1.140	860,880	+0.04(+3.64%)
Aug 23, 2024	1.120	1.130	1.100	1.100	620,746	-0.01(-0.90%)
Aug 22, 2024	1.100	1.110	1.062	1.110	530,751	+0.01(+0.91%)
Aug 21, 2024	1.060	1.120	1.030	1.100	1,757,892	+0.05(+4.76%)
Aug 20, 2024	1.030	1.050	1.020	1.050	546,792	+0.00(+0.00%)
Aug 19, 2024	0.9600	1.080	0.9596	1.050	1,579,970	+0.07(+7.14%)
Aug 16, 2024	1.040	1.040	0.9500	0.9800	1,918,329	-0.04(-3.92%)
Aug 15, 2024	1.050	1.080	1.000	1.020	2,833,629	-0.03(-2.86%)
Aug 14, 2024	1.070	1.080	1.000	1.050	2,214,153	-0.04(-3.67%)
Aug 13, 2024	1.060	1.140	1.050	1.090	734,362	+0.06(+5.83%)
Aug 12, 2024	1.020	1.080	0.9827	1.030	1,541,626	+0.00(+0.00%)
Aug 09, 2024	1.580	1.590	0.8700	1.030	11,831,610	-1.61(-60.98%)
Aug 08, 2024	2.460	2.700	2.430	2.640	151,520	+0.17(+6.88%)
Aug 07, 2024	2.510	2.510	2.410	2.470	109,924	-0.04(-1.59%)
Aug 06, 2024	2.510	2.580	2.462	2.510	92,225	+0.00(+0.00%)
Aug 05, 2024	2.480	2.530	2.360	2.510	162,543	-0.07(-2.71%)
Aug 02, 2024	2.490	2.630	2.455	2.580	89,666	+0.03(+1.18%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

AN2 Therapeutics, Inc. - Common Stock (NQ: ANTX )

Historical Prices