Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

2.280 -0.120 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Oct 31, 2023 14.36 14.75 13.66 14.42 36,253 -0.24(-1.64%)
Oct 30, 2023 14.74 14.82 14.45 14.66 42,342 +0.13(+0.89%)
Oct 27, 2023 14.74 14.74 14.14 14.53 16,313 -0.21(-1.42%)
Oct 26, 2023 14.20 14.75 14.20 14.74 15,882 +0.55(+3.88%)
Oct 25, 2023 14.14 14.63 14.04 14.19 11,762 -0.42(-2.87%)
Oct 24, 2023 13.87 14.75 13.58 14.61 28,316 +0.68(+4.88%)
Oct 23, 2023 14.95 15.44 13.67 13.93 28,528 -1.06(-7.07%)
Oct 20, 2023 14.52 15.22 14.30 14.99 30,962 +0.44(+3.02%)
Oct 19, 2023 14.28 14.59 14.19 14.55 8,049 -0.09(-0.61%)
Oct 18, 2023 14.55 14.72 14.25 14.64 12,953 +0.10(+0.69%)
Oct 17, 2023 14.99 15.23 14.42 14.54 41,618 -0.35(-2.35%)
Oct 16, 2023 13.80 15.18 13.51 14.89 53,711 +0.97(+6.97%)
Oct 13, 2023 14.58 14.69 13.69 13.92 32,213 -0.83(-5.63%)
Oct 12, 2023 14.81 15.11 14.56 14.75 23,063 -0.12(-0.81%)
Oct 11, 2023 15.13 15.43 14.59 14.87 36,844 -0.36(-2.36%)
Oct 10, 2023 14.80 15.39 14.48 15.23 33,102 +0.57(+3.89%)
Oct 09, 2023 14.66 15.13 14.50 14.66 16,091 -0.25(-1.68%)
Oct 06, 2023 15.13 15.37 14.31 14.91 25,128 -0.25(-1.65%)
Oct 05, 2023 14.74 15.94 14.03 15.16 54,665 +0.36(+2.40%)
Oct 04, 2023 14.11 15.67 14.11 14.80 64,205 +0.47(+3.31%)
Oct 03, 2023 15.46 15.46 13.57 14.33 66,880 -1.18(-7.61%)
Oct 02, 2023 16.08 16.15 15.51 15.51 70,149 -0.57(-3.54%)
Sep 29, 2023 16.12 17.00 15.05 16.08 596,836 +0.12(+0.75%)
Sep 28, 2023 15.99 16.57 15.36 15.96 59,791 +0.13(+0.82%)
Sep 27, 2023 15.15 16.14 14.69 15.83 84,105 +0.61(+4.01%)
Sep 26, 2023 13.55 15.47 13.55 15.22 88,595 +1.54(+11.26%)
Sep 25, 2023 13.78 13.83 13.46 13.68 20,946 +0.02(+0.15%)
Sep 22, 2023 13.78 14.00 13.13 13.66 35,991 -0.15(-1.09%)
Sep 21, 2023 13.18 14.24 12.80 13.81 164,286 +0.63(+4.78%)
Sep 20, 2023 13.41 14.31 13.18 13.18 68,435 -0.40(-2.95%)
Sep 19, 2023 14.28 14.42 13.31 13.58 46,794 -0.62(-4.37%)
Sep 18, 2023 14.50 15.21 14.15 14.20 128,747 -0.53(-3.60%)
Sep 15, 2023 14.37 14.97 14.24 14.73 331,652 +0.26(+1.80%)
Sep 14, 2023 15.00 15.69 14.10 14.47 80,937 -0.41(-2.76%)
Sep 13, 2023 16.00 16.24 14.76 14.88 47,580 -0.88(-5.58%)
Sep 12, 2023 15.82 15.96 15.60 15.76 24,942 +0.10(+0.64%)
Sep 11, 2023 15.75 15.99 15.56 15.66 22,292 +0.07(+0.45%)
Sep 08, 2023 15.82 16.00 15.14 15.59 22,197 +0.04(+0.26%)
Sep 07, 2023 15.88 16.25 15.33 15.55 35,113 -0.45(-2.81%)
Sep 06, 2023 14.81 16.28 14.81 16.00 50,045 +1.10(+7.38%)
Sep 05, 2023 14.92 15.75 14.49 14.90 54,398 -0.35(-2.30%)
Sep 01, 2023 14.88 15.39 13.54 15.25 89,319 +0.21(+1.40%)
Aug 31, 2023 14.27 15.05 13.47 15.04 21,515 +0.55(+3.80%)
Aug 30, 2023 13.17 14.50 13.04 14.49 21,973 +1.21(+9.11%)
Aug 29, 2023 15.00 15.00 13.12 13.28 54,528 -1.80(-11.94%)
Aug 28, 2023 15.05 15.25 14.50 15.08 40,112 +0.16(+1.07%)
Aug 25, 2023 14.82 14.92 13.82 14.92 40,254 -0.08(-0.53%)
Aug 24, 2023 15.11 15.47 14.83 15.00 265,303 -0.05(-0.33%)
Aug 23, 2023 14.78 16.00 14.14 15.05 201,292 +1.12(+8.04%)
Aug 22, 2023 13.90 14.43 13.18 13.93 62,396 +0.18(+1.31%)
Aug 21, 2023 11.10 14.44 11.04 13.75 123,790 +2.60(+23.32%)
Aug 18, 2023 10.11 11.15 9.370 11.15 27,576 +0.75(+7.21%)
Aug 17, 2023 9.590 11.45 9.540 10.40 101,876 +1.15(+12.43%)
Aug 16, 2023 9.570 9.850 9.160 9.250 31,854 +0.61(+7.06%)
Aug 15, 2023 8.540 8.990 8.540 8.640 4,698 +0.20(+2.37%)
Aug 14, 2023 8.400 8.770 8.400 8.440 9,218 +0.01(+0.12%)
Aug 11, 2023 8.220 9.050 8.220 8.430 6,282 +0.03(+0.36%)
Aug 10, 2023 7.580 8.490 7.580 8.400 33,154 +0.20(+2.44%)
Aug 09, 2023 8.000 8.300 7.860 8.200 11,772 +0.22(+2.76%)
Aug 08, 2023 7.993 8.277 7.980 7.980 3,864 -0.13(-1.60%)
Aug 07, 2023 8.140 8.582 8.100 8.110 2,515 -0.15(-1.82%)
Aug 04, 2023 8.000 8.640 8.000 8.260 4,662 +0.21(+2.61%)
Aug 03, 2023 8.030 8.153 7.718 8.050 3,889 -0.14(-1.71%)
Aug 02, 2023 7.950 8.400 7.950 8.190 8,935 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.