Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.260 -0.020 (-1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.270	1.290	1.240	1.260	65,575	-0.02(-1.56%)
Apr 16, 2025	1.250	1.310	1.240	1.280	11,883	+0.02(+1.59%)
Apr 15, 2025	1.320	1.325	1.260	1.260	17,739	-0.05(-3.82%)
Apr 14, 2025	1.300	1.320	1.280	1.310	14,563	+0.03(+2.34%)
Apr 11, 2025	1.240	1.280	1.180	1.280	49,806	+0.07(+5.79%)
Apr 10, 2025	1.270	1.270	1.210	1.210	64,829	-0.09(-6.92%)
Apr 09, 2025	1.270	1.320	1.140	1.300	84,686	+0.05(+4.00%)
Apr 08, 2025	1.260	1.330	1.240	1.250	180,450	+0.01(+0.81%)
Apr 07, 2025	1.230	1.279	1.170	1.240	104,381	-0.04(-3.13%)
Apr 04, 2025	1.360	1.370	1.270	1.280	58,545	-0.12(-8.57%)
Apr 03, 2025	1.360	1.410	1.310	1.400	70,929	+0.00(+0.00%)
Apr 02, 2025	1.370	1.420	1.370	1.400	39,582	+0.02(+1.45%)
Apr 01, 2025	1.350	1.410	1.330	1.380	97,975	+0.02(+1.47%)
Mar 31, 2025	1.390	1.390	1.280	1.360	69,818	-0.03(-2.16%)
Mar 28, 2025	1.430	1.440	1.380	1.390	39,880	-0.05(-3.47%)
Mar 27, 2025	1.500	1.500	1.430	1.440	46,222	-0.08(-5.26%)
Mar 26, 2025	1.490	1.550	1.372	1.520	285,895	+0.02(+1.33%)
Mar 25, 2025	1.490	1.510	1.480	1.500	101,296	-0.01(-0.66%)
Mar 24, 2025	1.480	1.522	1.430	1.510	83,622	+0.05(+3.42%)
Mar 21, 2025	1.460	1.490	1.420	1.460	107,400	+0.00(+0.00%)
Mar 20, 2025	1.450	1.460	1.400	1.460	53,806	+0.00(+0.00%)
Mar 19, 2025	1.400	1.465	1.400	1.460	49,624	+0.05(+3.55%)
Mar 18, 2025	1.370	1.410	1.369	1.410	28,800	+0.02(+1.44%)
Mar 17, 2025	1.400	1.410	1.380	1.390	36,407	-0.01(-0.71%)
Mar 14, 2025	1.430	1.430	1.395	1.400	39,864	-0.01(-0.71%)
Mar 13, 2025	1.350	1.430	1.340	1.410	123,110	+0.06(+4.44%)
Mar 12, 2025	1.350	1.370	1.340	1.350	60,428	-0.01(-0.74%)
Mar 11, 2025	1.350	1.390	1.310	1.360	120,247	+0.01(+0.74%)
Mar 10, 2025	1.300	1.370	1.300	1.350	175,082	+0.04(+3.05%)
Mar 07, 2025	1.290	1.320	1.290	1.310	56,623	+0.02(+1.55%)
Mar 06, 2025	1.250	1.320	1.245	1.290	147,609	+0.04(+3.20%)
Mar 05, 2025	1.140	1.260	1.131	1.250	256,170	+0.10(+8.70%)
Mar 04, 2025	1.100	1.160	1.090	1.150	449,163	+0.03(+3.14%)
Mar 03, 2025	1.140	1.159	1.100	1.115	178,629	-0.02(-2.19%)
Feb 28, 2025	1.120	1.140	1.093	1.140	57,118	+0.03(+2.70%)
Feb 27, 2025	1.125	1.132	1.105	1.110	61,527	-0.02(-1.77%)
Feb 26, 2025	1.130	1.150	1.110	1.130	251,006	+0.02(+1.80%)
Feb 25, 2025	1.130	1.140	1.085	1.110	123,064	-0.03(-2.63%)
Feb 24, 2025	1.130	1.190	1.120	1.140	144,251	+0.01(+0.88%)
Feb 21, 2025	1.120	1.150	1.120	1.130	342,633	+0.00(+0.00%)
Feb 20, 2025	1.140	1.160	1.130	1.130	107,215	-0.02(-1.74%)
Feb 19, 2025	1.170	1.170	1.090	1.150	116,231	+0.01(+0.88%)
Feb 18, 2025	1.110	1.200	1.110	1.140	219,576	+0.02(+1.79%)
Feb 14, 2025	1.100	1.120	1.075	1.120	138,913	+0.05(+4.67%)
Feb 13, 2025	1.080	1.105	1.050	1.070	256,591	-0.02(-1.83%)
Feb 12, 2025	1.110	1.135	1.070	1.090	202,771	-0.02(-1.80%)
Feb 11, 2025	1.120	1.140	1.110	1.110	224,874	-0.03(-2.63%)
Feb 10, 2025	1.090	1.140	1.090	1.140	170,563	+0.06(+5.56%)
Feb 07, 2025	1.100	1.130	1.060	1.080	41,242	-0.02(-1.82%)
Feb 06, 2025	1.170	1.170	1.100	1.100	139,769	-0.07(-5.98%)
Feb 05, 2025	1.110	1.170	1.090	1.170	196,685	+0.06(+5.41%)
Feb 04, 2025	1.120	1.140	1.100	1.110	43,879	+0.02(+1.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices