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 )

5.910 +0.310 (+5.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 5.600 6.210 5.600 5.910 65,008 +0.31(+5.54%)
Jun 06, 2023 6.080 6.450 5.505 5.600 107,457 -0.46(-7.59%)
Jun 05, 2023 6.260 6.337 5.850 6.060 70,426 -0.35(-5.46%)
Jun 02, 2023 5.970 6.410 5.680 6.410 31,981 +0.44(+7.37%)
Jun 01, 2023 5.610 6.650 5.610 5.970 97,898 +0.36(+6.42%)
May 31, 2023 5.020 5.970 5.020 5.610 60,574 +0.52(+10.22%)
May 30, 2023 5.370 5.400 4.980 5.090 29,632 -0.23(-4.32%)
May 26, 2023 5.600 5.617 5.130 5.320 37,055 -0.25(-4.49%)
May 25, 2023 5.340 5.630 5.155 5.570 21,934 +0.21(+3.92%)
May 24, 2023 5.770 5.770 5.030 5.360 25,045 -0.39(-6.86%)
May 23, 2023 5.720 6.340 5.486 5.755 38,863 +0.04(+0.79%)
May 22, 2023 6.400 6.654 5.590 5.710 34,836 -0.60(-9.51%)
May 19, 2023 8.060 8.100 6.133 6.310 35,977 -1.52(-19.41%)
May 18, 2023 8.280 8.530 7.535 7.830 49,383 -0.45(-5.43%)
May 17, 2023 7.630 8.480 7.450 8.280 30,996 +0.87(+11.74%)
May 16, 2023 5.480 7.480 5.480 7.410 41,806 +1.96(+35.96%)
May 15, 2023 5.040 5.570 4.942 5.450 33,124 +0.36(+7.07%)
May 12, 2023 5.160 5.270 4.870 5.090 58,477 +0.03(+0.59%)
May 11, 2023 5.050 5.320 5.000 5.060 24,202 -0.01(-0.20%)
May 10, 2023 5.210 5.275 5.000 5.070 28,896 -0.08(-1.55%)
May 09, 2023 5.610 5.780 5.040 5.150 51,765 -0.45(-8.04%)
May 08, 2023 5.690 6.391 5.580 5.600 20,433 -0.10(-1.75%)
May 05, 2023 5.180 5.830 5.180 5.700 22,659 +0.38(+7.14%)
May 04, 2023 5.700 6.007 5.190 5.320 82,389 -0.46(-7.96%)
May 03, 2023 6.600 6.730 5.675 5.780 55,413 -0.62(-9.69%)
May 02, 2023 7.810 7.865 6.300 6.400 60,558 -1.42(-18.16%)
May 01, 2023 7.810 8.490 7.810 7.820 9,651 -0.03(-0.38%)
Apr 28, 2023 8.200 8.200 7.516 7.850 15,958 -0.14(-1.75%)
Apr 27, 2023 8.260 8.260 7.800 7.990 17,257 -0.19(-2.32%)
Apr 26, 2023 8.190 8.555 7.840 8.180 26,964 +0.08(+0.99%)
Apr 25, 2023 8.490 8.560 8.100 8.100 17,190 -0.41(-4.82%)
Apr 24, 2023 8.640 8.970 8.410 8.510 10,984 -0.19(-2.18%)
Apr 21, 2023 8.290 8.850 8.196 8.700 19,837 +0.24(+2.84%)
Apr 20, 2023 8.340 8.960 8.200 8.460 41,145 +0.12(+1.44%)
Apr 19, 2023 8.380 8.695 8.060 8.340 18,045 -0.05(-0.60%)
Apr 18, 2023 8.420 8.705 8.010 8.390 17,386 -0.12(-1.35%)
Apr 17, 2023 8.826 8.826 8.500 8.505 8,345 -0.26(-3.02%)
Apr 14, 2023 8.950 9.140 8.750 8.770 7,467 -0.13(-1.46%)
Apr 13, 2023 9.080 9.110 8.810 8.900 10,902 -0.10(-1.11%)
Apr 12, 2023 9.280 9.280 8.970 9.000 4,512 -0.25(-2.70%)
Apr 11, 2023 9.495 9.495 8.838 9.250 12,155 +0.25(+2.78%)
Apr 10, 2023 8.970 9.230 8.780 9.000 58,717 +0.03(+0.33%)
Apr 06, 2023 9.000 9.450 8.600 8.970 9,805 +0.04(+0.45%)
Apr 05, 2023 8.870 9.190 8.620 8.930 24,089 +0.00(+0.00%)
Apr 04, 2023 9.850 10.18 8.760 8.930 26,062 -0.98(-9.89%)
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.