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 )

2.360 -0.060 (-2.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2022 9.950 10.74 9.610 9.950 68,574 -0.02(-0.20%)
Nov 30, 2022 9.510 10.28 9.510 9.970 37,056 +0.45(+4.73%)
Nov 29, 2022 10.29 10.52 9.070 9.520 24,328 -0.88(-8.46%)
Nov 28, 2022 11.02 11.19 10.01 10.40 26,758 -0.62(-5.63%)
Nov 25, 2022 10.90 11.62 10.65 11.02 21,091 +0.31(+2.89%)
Nov 23, 2022 10.75 11.12 10.05 10.71 54,923 -0.05(-0.46%)
Nov 22, 2022 11.66 11.86 10.64 10.76 43,988 -0.99(-8.43%)
Nov 21, 2022 13.00 13.00 11.45 11.75 60,981 -1.27(-9.75%)
Nov 18, 2022 14.15 14.15 12.79 13.02 34,130 -0.78(-5.65%)
Nov 17, 2022 13.91 14.35 13.56 13.80 51,786 -0.41(-2.89%)
Nov 16, 2022 14.68 14.74 13.92 14.21 71,403 -0.49(-3.33%)
Nov 15, 2022 14.75 14.88 14.53 14.70 67,806 -0.02(-0.14%)
Nov 14, 2022 15.00 15.09 14.25 14.72 70,426 -0.15(-1.01%)
Nov 11, 2022 14.99 14.99 14.36 14.87 45,332 +0.17(+1.16%)
Nov 10, 2022 15.77 16.00 14.47 14.70 63,963 -1.18(-7.43%)
Nov 09, 2022 15.00 16.00 14.81 15.88 44,207 +0.65(+4.27%)
Nov 08, 2022 16.87 17.29 14.80 15.23 39,331 -1.72(-10.15%)
Nov 07, 2022 15.76 16.95 15.51 16.95 50,795 +0.98(+6.14%)
Nov 04, 2022 16.02 16.02 15.12 15.97 38,042 +0.03(+0.19%)
Nov 03, 2022 14.81 16.30 14.81 15.94 58,833 +0.96(+6.41%)
Nov 02, 2022 13.79 15.41 13.35 14.98 18,314 +1.37(+10.07%)
Nov 01, 2022 14.77 15.12 12.93 13.61 44,634 -0.81(-5.62%)
Oct 31, 2022 15.00 15.80 14.41 14.42 17,402 -0.64(-4.25%)
Oct 28, 2022 15.40 15.45 14.38 15.06 27,989 -0.35(-2.27%)
Oct 27, 2022 15.16 15.65 14.95 15.41 5,683 +0.47(+3.15%)
Oct 26, 2022 15.51 15.51 14.27 14.94 25,871 -0.77(-4.90%)
Oct 25, 2022 16.41 16.73 15.17 15.71 25,121 -0.62(-3.80%)
Oct 24, 2022 16.40 16.64 15.92 16.33 11,947 -0.08(-0.49%)
Oct 21, 2022 16.73 17.76 15.67 16.41 36,835 -0.21(-1.26%)
Oct 20, 2022 17.00 17.11 16.03 16.62 24,022 -0.66(-3.82%)
Oct 19, 2022 18.46 18.46 17.04 17.28 19,564 -1.58(-8.38%)
Oct 18, 2022 19.12 19.25 17.82 18.86 27,009 +0.22(+1.18%)
Oct 17, 2022 18.35 18.89 17.47 18.64 37,530 +0.76(+4.25%)
Oct 14, 2022 19.15 19.42 17.50 17.88 31,683 -0.62(-3.35%)
Oct 13, 2022 18.07 19.15 17.66 18.50 44,705 +0.00(+0.00%)
Oct 12, 2022 17.02 19.02 17.02 18.50 38,158 +1.07(+6.14%)
Oct 11, 2022 18.48 19.69 16.99 17.43 53,097 -2.26(-11.48%)
Oct 10, 2022 17.81 20.44 17.33 19.69 53,912 +1.80(+10.06%)
Oct 07, 2022 18.11 19.75 17.72 17.89 21,076 -0.22(-1.21%)
Oct 06, 2022 18.36 18.47 17.80 18.11 26,590 -0.22(-1.20%)
Oct 05, 2022 19.79 21.04 18.00 18.33 39,880 -1.34(-6.81%)
Oct 04, 2022 18.84 20.50 18.60 19.67 76,358 +1.17(+6.32%)
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.