Get the Stockscreener App
1.01
4.72%
-0.05
After Hours:
1.05
0.04
+3.96%
An 2 Therapeutics Inc Stock (ANTX) Price History
The historical daily chart and data for An 2 Therapeutics Inc stock (ANTX), show that the latest closing stock price as of November 13, 2024, is $1.01.
- An 2 Therapeutics Inc all-time high stock price is $22.49, occurred on August 15, 2022.
- The lowest An 2 Therapeutics Inc stock price recorded was $0.87 on August 09, 2024. Since then, An 2 Therapeutics Inc's stock price has risen over 16.09% to $1.01 now.
- The 52-week high stock price for ANTX is $22.22, representing a 2,100% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for ANTX is $0.87, indicating a -13.86% decrease from the current share price, occurred on August 09, 2024.
- The closing price of An 2 Therapeutics Inc (ANTX) stock in the beginning of 2023 was $17.86. The stock closed the year at $9.53, a loss of over -46.64% for the year.
The table below shows more information about ANTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 13, 2024 | $1.07 | $0.99 | $0.08 | 1,302,811.0 | -4.72% |
| Nov 12, 2024 | $1.10 | $1.05 | $0.055 | 475,458.0 | -2.75% |
| Nov 11, 2024 | $1.12 | $1.08 | $0.04 | 1,106,864.0 | -0.91% |
| Nov 08, 2024 | $1.12 | $1.09 | $0.03 | 868,008.0 | +0.00% |
| Nov 07, 2024 | $1.11 | $1.10 | $0.01 | 51,793.0 | +0.00% |
| Nov 06, 2024 | $1.11 | $1.09 | $0.02 | 95,504.0 | +0.92% |
| Nov 05, 2024 | $1.10 | $1.08 | $0.02 | 114,641.0 | +0.93% |
| Nov 04, 2024 | $1.09 | $1.07 | $0.02 | 138,410.0 | +0.00% |
| Nov 01, 2024 | $1.09 | $1.08 | $0.0114 | 132,401.0 | +0.00% |
| Oct 31, 2024 | $1.10 | $1.07 | $0.025 | 118,954.0 | -0.92% |
| Oct 30, 2024 | $1.12 | $1.08 | $0.0399 | 111,730.0 | -1.80% |
| Oct 29, 2024 | $1.14 | $1.09 | $0.05 | 254,967.0 | +0.91% |
| Oct 28, 2024 | $1.12 | $1.07 | $0.0475 | 248,826.0 | +2.80% |
| Oct 25, 2024 | $1.08 | $1.06 | $0.02 | 59,860.0 | +0.00% |
| Oct 24, 2024 | $1.09 | $1.07 | $0.02 | 97,663.0 | -0.93% |
| Oct 23, 2024 | $1.09 | $1.06 | $0.03 | 129,066.0 | +0.00% |
| Oct 22, 2024 | $1.10 | $1.06 | $0.04 | 176,954.0 | +0.00% |
| Oct 21, 2024 | $1.12 | $1.06 | $0.06 | 630,569.0 | +2.86% |
| Oct 18, 2024 | $1.07 | $1.03 | $0.04 | 192,394.0 | +1.94% |
| Oct 17, 2024 | $1.07 | $1.03 | $0.04 | 307,005.0 | -2.83% |
| Oct 16, 2024 | $1.08 | $1.04 | $0.04 | 247,902.0 | +0.95% |
| Oct 15, 2024 | $1.05 | $1.03 | $0.02 | 62,220.0 | +1.94% |
An 2 Therapeutics Inc Stock (ANTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of An 2 Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of An 2 Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
An 2 Therapeutics Inc Stock (ANTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.12 | $0.99 | $0.13 | 5,588,701.0 | -6.48% |
| Oct, 2024 | $1.14 | $1.03 | $0.11 | 3,720,035.0 | +0.93% |
| Sep, 2024 | $1.17 | $1.01 | $0.16 | 5,023,152.0 | -5.31% |
| Aug, 2024 | $2.70 | $0.87 | $1.83 | 29,621,643.0 | -55.69% |
| Jul, 2024 | $3.07 | $2.07 | $0.9952 | 4,315,951.0 | +18.60% |
| Jun, 2024 | $2.27 | $1.91 | $0.36 | 1,629,191.0 | +8.04% |
| May, 2024 | $2.67 | $1.92 | $0.75 | 3,768,899.0 | -17.08% |
| Apr, 2024 | $3.88 | $2.20 | $1.68 | 7,746,683.0 | -26.15% |
| Mar, 2024 | $3.49 | $2.72 | $0.77 | 7,735,491.0 | +9.06% |
| Feb, 2024 | $21.40 | $2.93 | $18.47 | 15,581,979.0 | -84.56% |
| Jan, 2024 | $22.22 | $17.92 | $4.30 | 2,112,702.0 | -5.81% |
An 2 Therapeutics Inc Stock (ANTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.70 | $16.11 | $5.59 | 2,553,942.0 | +16.62% |
| Nov, 2023 | $19.04 | $13.95 | $5.09 | 1,098,748.0 | +21.84% |
| Oct, 2023 | $16.15 | $13.51 | $2.64 | 748,705.0 | -10.32% |
| Sep, 2023 | $17.00 | $12.80 | $4.20 | 2,052,636.0 | +6.91% |
| Aug, 2023 | $16.00 | $7.58 | $8.42 | 1,086,452.0 | +85.22% |
| Jul, 2023 | $9.22 | $7.58 | $1.64 | 530,803.0 | -4.47% |
| Jun, 2023 | $8.70 | $5.50 | $3.19 | 4,816,386.0 | +51.52% |
| May, 2023 | $8.53 | $4.87 | $3.66 | 841,988.0 | -28.54% |
| Apr, 2023 | $10.85 | $7.52 | $3.33 | 356,548.0 | -20.47% |
| Mar, 2023 | $12.24 | $7.69 | $4.55 | 717,075.0 | -12.50% |
| Feb, 2023 | $16.01 | $10.88 | $5.13 | 473,314.0 | -7.24% |
| Jan, 2023 | $12.75 | $9.15 | $3.60 | 429,108.0 | +27.60% |
An 2 Therapeutics Inc Stock (ANTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.74 | $8.30 | $2.44 | 2,041,559.0 | -4.41% |
| Nov, 2022 | $17.29 | $9.07 | $8.22 | 968,127.0 | -30.86% |
| Oct, 2022 | $21.04 | $14.27 | $6.77 | 707,651.0 | -17.03% |
| Sep, 2022 | $17.86 | $8.00 | $9.86 | 781,038.0 | +1.40% |
| Aug, 2022 | $22.49 | $7.26 | $15.22 | 1,153,493.0 | +100.23% |
| Jul, 2022 | $10.55 | $7.40 | $3.15 | 601,500.0 | +10.45% |
| Jun, 2022 | $17.13 | $6.88 | $10.25 | 1,997,941.0 | -48.33% |
| May, 2022 | $19.60 | $9.88 | $9.73 | 491,660.0 | +0.00% |
6.21%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):