Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • 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 28, 2024 3.230 3.335 3.335 3.250 401,019 +0.03(+0.93%)
Mar 27, 2024 3.140 3.230 3.050 3.220 285,353 +0.10(+3.21%)
Mar 26, 2024 3.260 3.260 3.070 3.120 339,687 -0.09(-2.80%)
Mar 25, 2024 3.330 3.450 3.180 3.210 292,124 -0.12(-3.60%)
Mar 22, 2024 3.270 3.490 3.250 3.330 346,307 +0.02(+0.60%)
Mar 21, 2024 3.220 3.360 3.180 3.310 493,060 +0.10(+3.12%)
Mar 20, 2024 3.060 3.260 3.010 3.210 379,063 +0.14(+4.56%)
Mar 19, 2024 2.950 3.100 2.900 3.070 526,444 +0.12(+4.07%)
Mar 18, 2024 3.000 3.020 2.910 2.950 208,932 -0.05(-1.67%)
Mar 15, 2024 3.020 3.040 2.890 3.000 440,706 -0.04(-1.32%)
Mar 14, 2024 3.010 3.050 2.880 3.040 311,218 +0.06(+2.01%)
Mar 13, 2024 2.900 3.070 2.861 2.980 408,690 +0.08(+2.76%)
Mar 12, 2024 2.950 2.990 2.840 2.900 570,485 -0.05(-1.69%)
Mar 11, 2024 2.910 3.040 2.860 2.950 286,775 +0.02(+0.68%)
Mar 08, 2024 2.930 2.990 2.870 2.930 289,555 -0.01(-0.34%)
Mar 07, 2024 2.880 3.120 2.850 2.940 735,531 +0.07(+2.44%)
Mar 06, 2024 2.870 2.900 2.720 2.870 430,734 +0.05(+1.77%)
Mar 05, 2024 2.860 2.900 2.775 2.820 347,345 +0.04(+1.44%)
Mar 04, 2024 3.000 3.000 2.740 2.780 373,479 -0.22(-7.33%)
Mar 01, 2024 3.040 3.040 2.920 3.000 290,928 +0.02(+0.67%)
Feb 29, 2024 3.000 3.250 2.980 2.980 777,197 -0.04(-1.32%)
Feb 28, 2024 2.990 3.210 2.930 3.020 973,129 +0.04(+1.34%)
Feb 27, 2024 3.160 3.160 2.960 2.980 758,837 -0.15(-4.79%)
Feb 26, 2024 3.080 3.340 3.080 3.130 722,235 +0.04(+1.29%)
Feb 23, 2024 3.360 3.360 3.080 3.090 355,232 -0.22(-6.65%)
Feb 22, 2024 3.380 3.419 3.130 3.310 355,294 -0.02(-0.60%)
Feb 21, 2024 3.640 3.830 3.210 3.330 701,906 -0.37(-10.00%)
Feb 20, 2024 3.610 3.720 3.450 3.700 469,828 +0.06(+1.65%)
Feb 16, 2024 3.800 3.930 3.560 3.640 567,206 -0.21(-5.45%)
Feb 15, 2024 3.950 4.000 3.750 3.850 536,212 -0.01(-0.26%)
Feb 14, 2024 3.960 3.990 3.689 3.860 881,535 -0.04(-1.03%)
Feb 13, 2024 5.000 5.110 3.700 3.900 2,252,760 -1.20(-23.53%)
Feb 12, 2024 5.340 6.100 4.910 5.100 5,669,443 -14.90(-74.50%)
Feb 09, 2024 20.04 20.30 19.83 20.00 82,401 +0.00(+0.00%)
Feb 08, 2024 20.32 20.32 19.87 20.00 60,012 -0.02(-0.10%)
Feb 07, 2024 20.00 20.11 19.76 20.02 51,264 +0.01(+0.05%)
Feb 06, 2024 21.14 21.40 19.56 20.01 92,539 -0.98(-4.67%)
Feb 05, 2024 20.56 21.16 20.23 20.99 73,616 +0.59(+2.89%)
Feb 02, 2024 19.73 21.11 19.73 20.40 74,576 +0.46(+2.31%)
Feb 01, 2024 19.20 19.94 19.06 19.94 163,704 +0.64(+3.32%)
Jan 31, 2024 19.39 19.67 18.93 19.30 106,624 -0.13(-0.67%)
Jan 30, 2024 20.07 20.07 19.18 19.43 59,505 -0.56(-2.80%)
Jan 29, 2024 19.75 20.05 19.16 19.99 51,456 +0.49(+2.51%)
Jan 26, 2024 19.72 20.18 19.21 19.50 27,749 -0.39(-1.96%)
Jan 25, 2024 19.70 20.21 19.65 19.89 34,681 +0.46(+2.37%)
Jan 24, 2024 18.45 19.50 18.45 19.43 136,638 +0.65(+3.46%)
Jan 23, 2024 19.25 19.31 17.92 18.78 67,745 -0.19(-1.00%)
Jan 22, 2024 18.63 19.37 18.63 18.97 71,121 +0.37(+1.99%)
Jan 19, 2024 19.78 20.84 18.28 18.60 126,377 -1.25(-6.30%)
Jan 18, 2024 20.79 21.23 19.10 19.85 217,251 -0.99(-4.75%)
Jan 17, 2024 19.95 21.55 19.95 20.84 136,473 +0.47(+2.31%)
Jan 16, 2024 19.74 21.12 19.65 20.37 231,060 -0.51(-2.44%)
Jan 12, 2024 20.82 22.13 19.94 20.88 81,594 -0.05(-0.24%)
Jan 11, 2024 20.53 21.34 19.87 20.93 85,910 +0.04(+0.19%)
Jan 10, 2024 21.44 22.22 20.79 20.89 93,520 -0.64(-2.97%)
Jan 09, 2024 19.40 21.89 19.40 21.53 114,513 +2.04(+10.47%)
Jan 08, 2024 19.16 20.09 19.06 19.49 65,203 +0.37(+1.94%)
Jan 05, 2024 19.34 19.89 18.75 19.12 154,146 -0.22(-1.14%)
Jan 04, 2024 19.19 20.04 19.16 19.34 138,722 +0.73(+3.92%)
Jan 03, 2024 19.90 19.90 18.12 18.61 68,809 -1.26(-6.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.