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 (%)
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%)
Jan 03, 2023 9.510 9.953 9.430 9.720 9,411 +0.19(+1.99%)
Dec 30, 2022 9.180 9.580 9.000 9.530 21,162 +0.30(+3.25%)
Dec 29, 2022 9.140 9.270 8.950 9.230 16,702 +0.05(+0.54%)
Dec 28, 2022 9.260 9.570 9.150 9.180 31,591 -0.07(-0.76%)
Dec 27, 2022 9.400 9.570 9.020 9.250 23,615 -0.28(-2.94%)
Dec 23, 2022 8.430 9.660 8.430 9.530 30,091 +1.02(+11.99%)
Dec 22, 2022 9.180 9.180 8.300 8.510 133,125 -0.75(-8.10%)
Dec 21, 2022 9.590 9.590 9.210 9.260 21,360 -0.39(-4.04%)
Dec 20, 2022 9.650 9.942 9.410 9.650 131,915 -0.15(-1.53%)
Dec 19, 2022 9.820 10.57 9.312 9.800 129,832 +0.01(+0.10%)
Dec 16, 2022 9.990 10.34 9.345 9.790 642,759 -0.12(-1.21%)
Dec 15, 2022 9.640 10.39 9.430 9.910 121,117 +0.03(+0.30%)
Dec 14, 2022 9.740 9.980 9.360 9.880 171,110 +0.61(+6.58%)
Dec 13, 2022 9.170 9.525 8.860 9.270 33,345 +0.27(+3.00%)
Dec 12, 2022 8.960 9.560 8.840 9.000 44,720 +0.07(+0.78%)
Dec 09, 2022 9.020 9.250 8.930 8.930 47,733 -0.27(-2.93%)
Dec 08, 2022 9.030 9.350 8.850 9.200 171,905 +0.16(+1.77%)
Dec 07, 2022 9.000 9.330 8.520 9.040 38,674 +0.04(+0.44%)
Dec 06, 2022 8.870 9.240 8.810 9.000 55,741 -0.05(-0.55%)
Dec 05, 2022 9.650 9.895 8.900 9.050 68,123 -0.59(-6.12%)
Dec 02, 2022 9.740 10.21 9.350 9.640 38,055 -0.31(-3.12%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.