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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.060 -0.150 (-12.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.210 1.210 1.010 1.060 998,263 -0.15(-12.40%)
May 29, 2025 1.130 1.220 1.120 1.210 98,839 +0.06(+5.22%)
May 28, 2025 1.150 1.200 1.110 1.150 2,459,626 -0.03(-2.54%)
May 27, 2025 1.180 1.183 1.165 1.180 33,763 +0.01(+0.85%)
May 23, 2025 1.180 1.190 1.160 1.170 20,148 -0.02(-1.68%)
May 22, 2025 1.180 1.190 1.130 1.190 57,727 +0.02(+1.71%)
May 21, 2025 1.190 1.200 1.150 1.170 42,718 -0.02(-1.68%)
May 20, 2025 1.180 1.190 1.160 1.190 53,619 +0.00(+0.00%)
May 19, 2025 1.170 1.210 1.155 1.190 19,732 -0.02(-1.65%)
May 16, 2025 1.240 1.240 1.195 1.210 29,831 -0.02(-1.63%)
May 15, 2025 1.180 1.230 1.180 1.230 66,746 +0.04(+3.36%)
May 14, 2025 1.160 1.200 1.150 1.190 173,894 +0.01(+0.85%)
May 13, 2025 1.190 1.190 1.170 1.180 57,609 -0.01(-0.84%)
May 12, 2025 1.220 1.220 1.190 1.190 26,716 -0.01(-0.83%)
May 09, 2025 1.220 1.220 1.161 1.200 91,951 -0.02(-1.64%)
May 08, 2025 1.220 1.240 1.205 1.220 54,231 -0.02(-1.61%)
May 07, 2025 1.150 1.290 1.150 1.240 371,157 +0.09(+7.83%)
May 06, 2025 1.160 1.180 1.050 1.150 1,419,927 -0.05(-4.17%)
May 05, 2025 1.240 1.250 1.160 1.200 103,843 -0.02(-1.64%)
May 02, 2025 1.110 1.230 1.110 1.220 201,669 -0.02(-1.61%)
May 01, 2025 1.230 1.270 1.210 1.240 66,659 +0.00(+0.00%)
Apr 30, 2025 1.220 1.280 1.220 1.240 17,316 +0.02(+1.64%)
Apr 29, 2025 1.255 1.255 1.210 1.220 24,119 -0.02(-1.61%)
Apr 28, 2025 1.250 1.290 1.240 1.240 43,830 -0.01(-0.80%)
Apr 25, 2025 1.290 1.290 1.220 1.250 74,182 -0.04(-3.10%)
Apr 24, 2025 1.260 1.310 1.240 1.290 30,278 +0.02(+1.57%)
Apr 23, 2025 1.310 1.325 1.270 1.270 23,813 -0.04(-3.42%)
Apr 22, 2025 1.260 1.315 1.260 1.315 17,658 +0.06(+5.20%)
Apr 21, 2025 1.270 1.300 1.240 1.250 17,262 -0.01(-0.79%)
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%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.