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:

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

3.250 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.630 9.980 9.130 9.870 25,484 +0.24(+2.49%)
Mar 30, 2023 10.05 10.05 9.580 9.630 12,298 -0.19(-1.93%)
Mar 29, 2023 9.700 9.900 9.700 9.820 28,945 +0.36(+3.81%)
Mar 28, 2023 9.340 9.799 9.220 9.460 13,325 -0.21(-2.17%)
Mar 27, 2023 10.08 10.36 9.370 9.670 33,966 -0.71(-6.84%)
Mar 24, 2023 10.91 11.00 10.04 10.38 20,106 -0.46(-4.24%)
Mar 23, 2023 10.14 12.17 10.14 10.84 34,623 +1.08(+11.07%)
Mar 22, 2023 9.550 10.47 9.550 9.760 26,337 +0.22(+2.31%)
Mar 21, 2023 8.560 9.540 8.560 9.540 15,249 +0.97(+11.32%)
Mar 20, 2023 8.930 9.560 8.090 8.570 34,151 -0.28(-3.16%)
Mar 17, 2023 7.760 9.100 7.690 8.850 210,398 +0.91(+11.46%)
Mar 16, 2023 8.110 8.160 7.830 7.940 46,944 -0.10(-1.24%)
Mar 15, 2023 8.260 8.440 8.015 8.040 20,702 -0.23(-2.78%)
Mar 14, 2023 8.850 8.850 8.260 8.270 10,935 -0.30(-3.50%)
Mar 13, 2023 9.010 9.010 8.440 8.570 20,204 -0.08(-0.92%)
Mar 10, 2023 9.110 9.388 8.500 8.650 10,032 -0.46(-5.05%)
Mar 09, 2023 9.700 10.11 9.000 9.110 18,384 -0.44(-4.61%)
Mar 08, 2023 10.94 10.94 9.495 9.550 34,034 +0.11(+1.17%)
Mar 07, 2023 9.240 10.26 9.240 9.440 30,208 -0.13(-1.36%)
Mar 06, 2023 10.43 10.43 9.425 9.570 32,081 -0.74(-7.18%)
Mar 03, 2023 11.02 11.16 10.31 10.31 10,791 -0.42(-3.91%)
Mar 02, 2023 11.23 11.47 10.54 10.73 13,404 -0.67(-5.88%)
Mar 01, 2023 11.29 12.24 11.08 11.40 14,474 +0.12(+1.06%)
Feb 28, 2023 11.09 12.23 11.09 11.28 14,238 -0.32(-2.76%)
Feb 27, 2023 12.33 12.70 10.88 11.60 57,312 -0.51(-4.21%)
Feb 24, 2023 11.99 12.93 11.70 12.11 23,429 +0.12(+1.00%)
Feb 23, 2023 12.30 12.36 11.67 11.99 32,714 -0.27(-2.20%)
Feb 22, 2023 13.50 13.54 11.92 12.26 36,569 -1.06(-7.96%)
Feb 21, 2023 13.59 13.69 13.29 13.32 24,354 -0.33(-2.42%)
Feb 17, 2023 13.80 14.23 13.55 13.65 13,231 +0.12(+0.89%)
Feb 16, 2023 14.19 15.00 13.06 13.53 12,310 -0.76(-5.32%)
Feb 15, 2023 14.10 14.86 13.89 14.29 16,921 +0.49(+3.55%)
Feb 14, 2023 14.15 14.96 13.80 13.80 15,836 -0.39(-2.75%)
Feb 13, 2023 14.47 14.86 13.85 14.19 16,896 -0.21(-1.46%)
Feb 10, 2023 14.45 14.94 14.26 14.40 15,064 +0.10(+0.70%)
Feb 09, 2023 15.42 15.46 14.25 14.30 15,155 -0.98(-6.41%)
Feb 08, 2023 15.26 15.61 15.16 15.28 17,792 +0.00(+0.00%)
Feb 07, 2023 15.47 15.89 14.38 15.28 29,715 -0.19(-1.23%)
Feb 06, 2023 16.00 16.00 15.07 15.47 24,981 -0.13(-0.83%)
Feb 03, 2023 13.79 16.01 13.69 15.60 49,162 +1.45(+10.25%)
Feb 02, 2023 14.00 14.37 13.16 14.15 26,310 +0.13(+0.93%)
Feb 01, 2023 11.51 14.48 11.51 14.02 31,329 +1.86(+15.30%)
Jan 31, 2023 12.23 12.25 11.97 12.16 14,827 -0.14(-1.14%)
Jan 30, 2023 12.48 12.62 12.13 12.30 18,823 -0.27(-2.15%)
Jan 27, 2023 12.30 12.75 12.21 12.57 11,016 +0.26(+2.11%)
Jan 26, 2023 10.30 12.52 10.30 12.31 19,868 +1.83(+17.46%)
Jan 25, 2023 9.930 10.54 9.568 10.48 15,900 +0.54(+5.43%)
Jan 24, 2023 9.690 10.65 9.690 9.940 13,521 -0.06(-0.60%)
Jan 23, 2023 9.790 10.22 9.790 10.00 11,355 +0.00(+0.00%)
Jan 20, 2023 9.570 10.00 9.150 10.00 24,517 +0.59(+6.27%)
Jan 19, 2023 9.250 9.690 9.250 9.410 15,897 +0.01(+0.11%)
Jan 18, 2023 10.09 10.71 9.380 9.400 12,480 -0.54(-5.43%)
Jan 17, 2023 10.68 10.71 9.940 9.940 16,093 -0.72(-6.75%)
Jan 13, 2023 10.44 10.99 10.23 10.66 29,013 -0.08(-0.74%)
Jan 12, 2023 10.53 11.00 10.39 10.74 133,150 +0.37(+3.57%)
Jan 11, 2023 10.26 10.79 10.09 10.37 14,014 +0.01(+0.10%)
Jan 10, 2023 10.31 10.58 10.07 10.36 18,623 +0.08(+0.78%)
Jan 09, 2023 10.06 11.06 10.06 10.28 17,109 +0.15(+1.48%)
Jan 06, 2023 9.830 10.54 9.785 10.13 18,414 +0.27(+2.74%)
Jan 05, 2023 10.85 10.85 9.830 9.860 7,448 -0.42(-4.09%)
Jan 04, 2023 9.730 10.41 9.730 10.28 7,629 +0.56(+5.76%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.