AN2 Therapeutics, Inc. - Common Stock (ANTX)

Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	1.12	1.15	1.11	1.14	32,121	1.14
11/06/2025	1.14	1.17	1.11	1.12	49,121	1.12
11/05/2025	1.14	1.17	1.11	1.14	34,527	1.14
11/04/2025	1.14	1.18	1.13	1.14	47,936	1.14
11/03/2025	1.24	1.24	1.12	1.15	92,793	1.15
10/31/2025	1.23	1.23	1.19	1.23	18,248	1.23
10/30/2025	1.28	1.28	1.21	1.24	75,922	1.24
10/29/2025	1.30	1.30	1.23	1.30	105,880	1.30
10/28/2025	1.34	1.35	1.25	1.29	165,557	1.29
10/27/2025	1.18	1.36	1.18	1.35	184,005	1.35
10/24/2025	1.15	1.20	1.14	1.17	106,312	1.17
10/23/2025	1.21	1.21	1.14	1.17	93,466	1.17
10/22/2025	1.20	1.22	1.15	1.16	23,051	1.16
10/21/2025	1.22	1.22	1.21	1.21	21,531	1.21
10/20/2025	1.21	1.25	1.20	1.22	41,299	1.22
10/17/2025	1.17	1.21	1.13	1.19	70,518	1.19
10/16/2025	1.23	1.25	1.16	1.18	65,893	1.18
10/15/2025	1.23	1.26	1.21	1.23	17,028	1.23
10/14/2025	1.27	1.30	1.21	1.24	22,091	1.24
10/13/2025	1.28	1.28	1.18	1.26	67,751	1.26
10/10/2025	1.25	1.31	1.25	1.26	82,489	1.26
10/09/2025	1.30	1.31	1.24	1.24	16,535	1.24
10/08/2025	1.30	1.33	1.29	1.29	22,218	1.29
10/07/2025	1.32	1.35	1.29	1.31	41,287	1.31
10/06/2025	1.29	1.33	1.26	1.28	51,064	1.28
10/03/2025	1.27	1.37	1.25	1.30	129,222	1.30
10/02/2025	1.27	1.30	1.27	1.28	23,383	1.28
10/01/2025	1.29	1.32	1.25	1.29	36,273	1.29
9/30/2025	1.27	1.38	1.27	1.27	56,862	1.27
9/29/2025	1.27	1.29	1.22	1.28	64,945	1.28
9/26/2025	1.26	1.27	1.21	1.25	21,521	1.25
9/25/2025	1.28	1.29	1.24	1.24	10,206	1.24
9/24/2025	1.29	1.29	1.22	1.27	18,536	1.27
9/23/2025	1.36	1.38	1.27	1.29	60,419	1.29
9/22/2025	1.33	1.35	1.27	1.34	34,674	1.34
9/19/2025	1.29	1.36	1.26	1.32	106,866	1.32
9/18/2025	1.31	1.42	1.26	1.29	314,273	1.29
9/17/2025	1.31	1.32	1.26	1.29	100,775	1.29
9/16/2025	1.25	1.28	1.23	1.28	108,793	1.28
9/15/2025	1.25	1.29	1.22	1.24	91,770	1.24
9/12/2025	1.27	1.33	1.25	1.28	97,238	1.28
9/11/2025	1.22	1.29	1.19	1.27	170,886	1.27
9/10/2025	1.17	1.27	1.13	1.23	118,831	1.23
9/09/2025	1.18	1.18	1.05	1.16	133,618	1.16
9/08/2025	1.25	1.25	1.19	1.19	43,462	1.19
9/05/2025	1.28	1.28	1.20	1.26	37,927	1.26
9/04/2025	1.28	1.28	1.18	1.26	98,691	1.26
9/03/2025	1.15	1.29	1.14	1.29	315,232	1.29
9/02/2025	1.12	1.15	1.11	1.15	24,109	1.15
8/29/2025	1.11	1.13	1.09	1.10	15,466	1.10
8/28/2025	1.14	1.15	1.09	1.10	32,610	1.10
8/27/2025	1.15	1.16	1.13	1.14	41,709	1.14
8/26/2025	1.16	1.16	1.12	1.15	31,000	1.15
8/25/2025	1.16	1.17	1.11	1.13	61,744	1.13
8/22/2025	1.09	1.16	1.09	1.15	69,956	1.15
8/21/2025	1.10	1.16	1.10	1.11	14,365	1.11
8/20/2025	1.16	1.16	1.09	1.12	83,270	1.12
8/19/2025	1.13	1.17	1.13	1.15	194,802	1.15
8/18/2025	1.08	1.16	1.08	1.12	536,021	1.12
8/15/2025	1.05	1.10	1.05	1.07	52,866	1.07
8/14/2025	1.05	1.07	1.05	1.05	73,985	1.05
8/13/2025	1.06	1.09	1.05	1.05	43,495	1.05
8/12/2025	1.08	1.10	1.05	1.05	24,154	1.05
8/11/2025	1.07	1.07	1.05	1.05	14,929	1.05
8/08/2025	1.09	1.10	1.07	1.08	33,370	1.08