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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.610 +0.470 (+14.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	3.200	3.650	3.090	3.610	506,294	+0.47(+14.97%)
Apr 16, 2026	3.250	3.250	3.029	3.140	313,332	-0.12(-3.68%)
Apr 15, 2026	2.910	3.270	2.872	3.260	1,049,968	+0.28(+9.40%)
Apr 14, 2026	3.010	3.110	2.940	2.980	561,139	-0.03(-1.00%)
Apr 13, 2026	3.000	3.070	2.930	3.010	390,461	+0.04(+1.35%)
Apr 10, 2026	3.000	3.340	2.900	2.970	573,487	-0.08(-2.62%)
Apr 09, 2026	3.320	3.350	3.010	3.050	238,472	-0.29(-8.68%)
Apr 08, 2026	3.310	3.505	3.215	3.340	214,606	+0.04(+1.21%)
Apr 07, 2026	3.300	3.430	3.220	3.300	105,139	-0.07(-2.08%)
Apr 06, 2026	3.220	3.550	3.220	3.370	227,200	+0.10(+3.06%)
Apr 02, 2026	3.450	3.536	3.110	3.270	412,080	-0.18(-5.22%)
Apr 01, 2026	3.490	3.676	3.290	3.450	390,168	+0.03(+0.88%)
Mar 31, 2026	3.510	3.530	3.295	3.420	238,394	-0.04(-1.16%)
Mar 30, 2026	3.570	3.705	3.280	3.460	254,887	-0.20(-5.46%)
Mar 27, 2026	3.660	4.010	3.560	3.660	264,347	+0.05(+1.39%)
Mar 26, 2026	3.660	3.912	3.450	3.610	321,536	-0.05(-1.37%)
Mar 25, 2026	3.830	4.015	3.470	3.660	633,736	-0.11(-2.92%)
Mar 24, 2026	3.770	3.820	3.440	3.770	451,426	-0.06(-1.57%)
Mar 23, 2026	3.870	3.969	3.640	3.830	344,942	-0.17(-4.25%)
Mar 20, 2026	3.760	4.250	3.760	4.000	267,436	+0.09(+2.30%)
Mar 19, 2026	4.540	4.610	3.800	3.910	690,607	-0.71(-15.37%)
Mar 18, 2026	4.850	4.970	4.420	4.620	394,728	-0.38(-7.60%)
Mar 17, 2026	4.650	5.190	4.550	5.000	412,534	+0.31(+6.61%)
Mar 16, 2026	4.820	5.150	4.380	4.690	650,645	-0.25(-5.06%)
Mar 13, 2026	5.430	5.470	4.780	4.940	630,444	-0.50(-9.19%)
Mar 12, 2026	4.880	6.000	4.710	5.440	1,441,619	+0.35(+6.88%)
Mar 11, 2026	5.380	5.727	4.520	5.090	1,524,649	-0.37(-6.78%)
Mar 10, 2026	4.760	5.530	4.250	5.460	4,236,577	+0.21(+4.00%)
Mar 09, 2026	3.020	6.910	2.970	5.250	57,941,476	+2.40(+84.21%)
Mar 06, 2026	1.710	2.970	1.570	2.850	6,979,562	+1.14(+66.67%)
Mar 05, 2026	1.320	1.790	1.320	1.710	1,539,367	+0.37(+27.61%)
Mar 04, 2026	1.095	1.340	1.074	1.340	457,340	+0.28(+26.42%)
Mar 03, 2026	1.060	1.090	1.055	1.060	184,224	-0.02(-1.85%)
Mar 02, 2026	1.100	1.100	1.060	1.080	31,205	-0.02(-1.82%)
Feb 27, 2026	1.070	1.110	1.055	1.100	45,791	+0.04(+3.77%)
Feb 26, 2026	1.050	1.080	1.050	1.060	28,315	+0.00(+0.00%)
Feb 25, 2026	1.040	1.076	1.025	1.060	234,587	+0.02(+1.92%)
Feb 24, 2026	1.050	1.070	1.040	1.040	25,940	-0.01(-0.95%)
Feb 23, 2026	1.060	1.070	1.030	1.050	26,969	+0.01(+0.96%)
Feb 20, 2026	1.060	1.090	1.030	1.040	101,429	-0.05(-4.59%)
Feb 19, 2026	1.030	1.110	1.000	1.090	275,451	+0.06(+5.83%)
Feb 18, 2026	1.010	1.080	1.010	1.030	57,144	-0.02(-1.90%)
Feb 17, 2026	1.060	1.077	1.030	1.050	67,427	-0.01(-0.94%)
Feb 13, 2026	1.080	1.090	1.050	1.060	30,510	+0.01(+0.95%)
Feb 12, 2026	1.074	1.100	1.045	1.050	32,411	-0.05(-4.55%)
Feb 11, 2026	1.100	1.120	1.060	1.100	37,648	+0.00(+0.00%)
Feb 10, 2026	1.090	1.140	1.060	1.100	47,016	+0.02(+1.85%)
Feb 09, 2026	1.100	1.110	1.070	1.080	21,007	-0.01(-0.92%)
Feb 06, 2026	1.100	1.100	1.060	1.090	68,798	+0.03(+2.83%)
Feb 05, 2026	1.080	1.100	1.060	1.060	62,886	+0.00(+0.00%)
Feb 04, 2026	1.100	1.100	1.050	1.060	41,633	-0.02(-1.85%)
Feb 03, 2026	1.120	1.150	1.080	1.080	64,152	-0.04(-3.57%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices