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 )

2.320 +0.040 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 16.22 19.04 16.09 17.57 75,731 +1.24(+7.59%)
Nov 29, 2023 14.96 16.45 14.64 16.33 49,511 +1.37(+9.16%)
Nov 28, 2023 16.20 16.20 14.27 14.96 93,701 -1.46(-8.89%)
Nov 27, 2023 17.19 17.19 16.28 16.42 53,005 -0.82(-4.76%)
Nov 24, 2023 16.00 17.75 15.95 17.24 36,092 +1.19(+7.41%)
Nov 22, 2023 16.99 16.99 15.66 16.05 115,054 -0.90(-5.31%)
Nov 21, 2023 16.13 17.00 16.13 16.95 86,066 +0.56(+3.42%)
Nov 20, 2023 16.10 17.00 16.00 16.39 87,763 +0.23(+1.42%)
Nov 17, 2023 16.85 16.91 15.79 16.16 30,165 -0.27(-1.64%)
Nov 16, 2023 16.30 16.69 16.01 16.43 42,811 +0.37(+2.30%)
Nov 15, 2023 16.02 16.87 15.27 16.06 103,337 +0.13(+0.82%)
Nov 14, 2023 15.24 16.38 14.98 15.93 53,890 +0.94(+6.27%)
Nov 13, 2023 14.23 15.34 14.20 14.99 28,909 +0.68(+4.75%)
Nov 10, 2023 15.54 15.54 14.14 14.31 27,768 -1.09(-7.08%)
Nov 09, 2023 14.86 15.88 14.60 15.40 39,009 +0.15(+0.98%)
Nov 08, 2023 14.80 15.37 14.34 15.25 18,710 +0.71(+4.88%)
Nov 07, 2023 15.94 15.94 14.28 14.54 23,642 -1.26(-7.97%)
Nov 06, 2023 15.15 15.97 14.62 15.80 54,646 +0.74(+4.91%)
Nov 03, 2023 15.07 15.27 14.88 15.06 30,987 +0.06(+0.40%)
Nov 02, 2023 14.74 15.25 14.74 15.00 21,460 +0.51(+3.52%)
Nov 01, 2023 14.25 14.71 13.95 14.49 26,831 +0.07(+0.49%)
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%)
Aug 01, 2023 8.300 8.720 7.900 8.200 6,081 +0.08(+0.99%)
Jul 31, 2023 8.120 8.130 8.120 8.120 2,416 -0.14(-1.69%)
Jul 28, 2023 8.310 8.350 8.260 8.260 4,063 +0.08(+0.98%)
Jul 27, 2023 7.890 8.530 7.890 8.180 8,422 +0.01(+0.12%)
Jul 26, 2023 8.130 8.170 7.950 8.170 9,463 +0.15(+1.87%)
Jul 25, 2023 7.580 8.200 7.580 8.020 17,237 +0.44(+5.80%)
Jul 24, 2023 7.840 7.989 7.580 7.580 22,481 -0.23(-2.94%)
Jul 21, 2023 7.750 8.490 7.670 7.810 46,447 +0.06(+0.77%)
Jul 20, 2023 7.850 8.183 7.650 7.750 83,669 -0.17(-2.15%)
Jul 19, 2023 7.960 8.290 7.920 7.920 30,465 -0.03(-0.38%)
Jul 18, 2023 7.920 8.180 7.770 7.950 6,743 +0.03(+0.38%)
Jul 17, 2023 8.000 8.365 7.750 7.920 16,375 +0.01(+0.13%)
Jul 14, 2023 7.750 8.130 7.750 7.910 29,784 +0.16(+2.06%)
Jul 13, 2023 8.100 8.530 7.710 7.750 25,288 -0.27(-3.37%)
Jul 12, 2023 8.350 8.400 7.680 8.020 22,551 -0.23(-2.79%)
Jul 11, 2023 8.800 8.800 8.090 8.250 11,866 -0.59(-6.67%)
Jul 10, 2023 8.910 8.960 8.400 8.840 11,185 -0.03(-0.34%)
Jul 07, 2023 8.830 8.960 8.390 8.870 53,753 +0.07(+0.80%)
Jul 06, 2023 8.790 8.970 7.910 8.800 50,392 +0.04(+0.46%)
Jul 05, 2023 8.370 9.220 8.360 8.760 52,536 +0.40(+4.78%)
Jul 03, 2023 9.020 9.020 7.930 8.360 25,718 -0.14(-1.65%)
Jun 30, 2023 8.490 8.700 7.680 8.500 23,354 +0.10(+1.19%)
Jun 29, 2023 8.220 8.680 8.090 8.400 18,464 +0.13(+1.57%)
Jun 28, 2023 8.120 8.390 8.060 8.270 21,248 +0.20(+2.48%)
Jun 27, 2023 7.840 8.400 7.520 8.070 22,659 +0.30(+3.86%)
Jun 26, 2023 7.450 8.670 7.450 7.770 2,558,732 +0.32(+4.30%)
Jun 23, 2023 6.910 7.660 6.330 7.450 1,218,161 +0.40(+5.67%)
Jun 22, 2023 7.340 7.750 6.900 7.050 63,905 -0.16(-2.22%)
Jun 21, 2023 7.110 7.590 6.810 7.210 106,420 +0.03(+0.42%)
Jun 20, 2023 6.980 7.290 6.810 7.180 48,360 +0.18(+2.57%)
Jun 16, 2023 7.430 7.430 6.790 7.000 50,963 -0.30(-4.11%)
Jun 15, 2023 7.490 7.497 6.680 7.300 39,625 +1.70(+30.36%)
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%)
Apr 03, 2023 9.870 10.85 9.750 9.910 9,728 +0.04(+0.41%)
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%)
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.
 
 
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.