Stockscreener 앱 받기
4.73
2.47%
-0.12
시간 외 거래:
4.73
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $5.07 | $4.68 | $0.39 | 535,641.0 | -2.47% |
| 2026-05-22 | $5.24 | $4.67 | $0.565 | 731,454.0 | -0.82% |
| 2026-05-21 | $4.92 | $4.45 | $0.47 | 101,829.0 | +6.54% |
| 2026-05-20 | $4.67 | $4.44 | $0.23 | 68,142.0 | +0.88% |
| 2026-05-19 | $4.68 | $4.31 | $0.37 | 81,327.0 | +1.56% |
| 2026-05-18 | $4.91 | $4.27 | $0.64 | 119,208.0 | -5.68% |
| 2026-05-15 | $4.95 | $4.50 | $0.45 | 408,593.0 | +2.37% |
| 2026-05-14 | $5.00 | $4.58 | $0.42 | 295,939.0 | +7.66% |
| 2026-05-13 | $4.63 | $3.94 | $0.69 | 263,410.0 | +0.94% |
| 2026-05-12 | $4.90 | $4.22 | $0.68 | 189,025.0 | -9.53% |
| 2026-05-11 | $4.80 | $4.46 | $0.3399 | 213,678.0 | +5.83% |
| 2026-05-08 | $4.83 | $4.46 | $0.37 | 240,870.0 | -3.04% |
| 2026-05-07 | $4.78 | $4.54 | $0.24 | 149,320.0 | -1.08% |
| 2026-05-06 | $4.82 | $4.60 | $0.222 | 182,402.0 | -0.85% |
| 2026-05-05 | $5.17 | $4.69 | $0.48 | 317,547.0 | -3.30% |
| 2026-05-04 | $4.88 | $4.57 | $0.31 | 324,838.0 | +3.63% |
| 2026-05-01 | $4.87 | $4.43 | $0.44 | 106,488.0 | +2.86% |
| 2026-04-30 | $4.68 | $4.43 | $0.25 | 125,536.0 | -2.78% |
| 2026-04-29 | $4.85 | $4.57 | $0.28 | 177,008.0 | -1.27% |
| 2026-04-28 | $5.03 | $4.61 | $0.42 | 258,840.0 | -1.25% |
An 2 Therapeutics Inc 주식 (ANTX) 연도별 가격 이력
이 심층 분석에서는 An 2 Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 An 2 Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.24 | $3.94 | $1.30 | 4,865,352.0 | +3.96% |
| 2026-04 | $5.11 | $2.87 | $2.24 | 7,075,955.0 | +33.04% |
| 2026-03 | $6.91 | $1.05 | $5.85 | 79,598,766.0 | +210.91% |
| 2026-02 | $1.18 | $1.00 | $0.18 | 1,434,362.0 | -2.65% |
| 2026-01 | $1.35 | $1.00 | $0.3499 | 2,619,098.0 | -0.88% |
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.23 | $1.03 | $0.20 | 1,221,233.0 | -0.92% |
| 2025-11 | $1.26 | $1.01 | $0.25 | 1,472,037.0 | -11.38% |
| 2025-10 | $1.37 | $1.13 | $0.24 | 1,479,305.0 | -3.15% |
| 2025-09 | $1.42 | $1.05 | $0.37 | 2,028,705.0 | +15.45% |
| 2025-08 | $1.17 | $1.03 | $0.14 | 1,737,091.0 | +3.77% |
| 2025-07 | $1.15 | $1.05 | $0.10 | 1,408,095.0 | +0.00% |
| 2025-06 | $1.19 | $1.04 | $0.15 | 6,063,321.0 | +0.00% |
| 2025-05 | $1.29 | $1.01 | $0.2799 | 6,410,826.0 | -14.52% |
| 2025-04 | $1.42 | $1.14 | $0.28 | 1,099,031.0 | -8.82% |
| 2025-03 | $1.55 | $1.10 | $0.45 | 2,187,250.0 | +19.30% |
| 2025-02 | $1.20 | $1.05 | $0.1506 | 2,996,152.0 | +0.00% |
| 2025-01 | $1.44 | $1.12 | $0.32 | 2,403,939.0 | -17.39% |
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.66 | $1.23 | $0.4294 | 4,738,135.0 | -15.57% |
| 2024-11 | $1.68 | $0.975 | $0.70 | 22,190,039.0 | +54.63% |
| 2024-10 | $1.14 | $1.03 | $0.11 | 3,720,035.0 | +0.93% |
| 2024-09 | $1.17 | $1.01 | $0.16 | 5,023,152.0 | -5.31% |
| 2024-08 | $2.70 | $0.87 | $1.83 | 29,621,643.0 | -55.69% |
| 2024-07 | $3.07 | $2.07 | $0.9952 | 4,315,951.0 | +18.60% |
| 2024-06 | $2.27 | $1.91 | $0.36 | 1,629,191.0 | +8.04% |
| 2024-05 | $2.67 | $1.92 | $0.75 | 3,768,899.0 | -17.08% |
| 2024-04 | $3.88 | $2.20 | $1.68 | 7,746,683.0 | -26.15% |
| 2024-03 | $3.49 | $2.72 | $0.77 | 7,735,491.0 | +9.06% |
| 2024-02 | $21.40 | $2.93 | $18.47 | 15,581,979.0 | -84.56% |
| 2024-01 | $22.22 | $17.92 | $4.30 | 2,112,702.0 | -5.81% |
0.98%
0.12%
자본화:
|
볼륨(24시간):