Stockscreener 앱 받기
1.05
2.78%
-0.03
시간 외 거래:
1.06
0.01
+0.95%
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.11 | $1.05 | $0.06 | 66,614.0 | -2.78% |
| 2025-07-02 | $1.11 | $1.05 | $0.0552 | 66,710.0 | +2.86% |
| 2025-07-01 | $1.07 | $1.05 | $0.02 | 61,585.0 | -0.94% |
| 2025-06-30 | $1.10 | $1.05 | $0.05 | 110,178.0 | -1.85% |
| 2025-06-27 | $1.09 | $1.07 | $0.02 | 51,234.0 | +0.00% |
| 2025-06-26 | $1.10 | $1.07 | $0.03 | 91,409.0 | -1.82% |
| 2025-06-25 | $1.10 | $1.07 | $0.035 | 571,449.0 | +1.85% |
| 2025-06-24 | $1.10 | $1.07 | $0.03 | 57,582.0 | +0.93% |
| 2025-06-23 | $1.12 | $1.07 | $0.05 | 59,623.0 | -2.73% |
| 2025-06-20 | $1.12 | $1.08 | $0.04 | 67,052.0 | +0.00% |
| 2025-06-18 | $1.18 | $1.10 | $0.0834 | 127,199.0 | -6.78% |
| 2025-06-17 | $1.19 | $1.08 | $0.11 | 3,278,553.0 | +9.26% |
| 2025-06-16 | $1.12 | $1.08 | $0.04 | 21,584.0 | +0.93% |
| 2025-06-13 | $1.12 | $1.07 | $0.05 | 93,921.0 | -5.31% |
| 2025-06-12 | $1.15 | $1.08 | $0.07 | 657,741.0 | -0.88% |
| 2025-06-11 | $1.15 | $1.12 | $0.03 | 33,275.0 | +2.70% |
| 2025-06-10 | $1.14 | $1.09 | $0.05 | 68,927.0 | -0.89% |
| 2025-06-09 | $1.15 | $1.10 | $0.045 | 21,770.0 | -0.88% |
| 2025-06-06 | $1.15 | $1.08 | $0.06 | 39,221.0 | +1.80% |
| 2025-06-05 | $1.15 | $1.09 | $0.06 | 131,127.0 | +1.83% |
| 2025-06-04 | $1.12 | $1.06 | $0.06 | 67,141.0 | -0.91% |
An 2 Therapeutics Inc 주식 (ANTX) 연도별 가격 이력
이 심층 분석에서는 An 2 Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 An 2 Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.11 | $1.05 | $0.06 | 261,523.0 | -0.94% |
| 2025-06 | $1.19 | $1.04 | $0.15 | 6,063,321.0 | +0.00% |
| 2025-05 | $1.29 | $1.01 | $0.2799 | 6,410,826.0 | -14.52% |
| 2025-04 | $1.42 | $1.14 | $0.28 | 1,099,031.0 | -8.82% |
| 2025-03 | $1.55 | $1.10 | $0.45 | 2,187,250.0 | +19.30% |
| 2025-02 | $1.20 | $1.05 | $0.1506 | 2,996,152.0 | +0.00% |
| 2025-01 | $1.44 | $1.12 | $0.32 | 2,403,939.0 | -17.39% |
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.66 | $1.23 | $0.4294 | 4,738,135.0 | -15.57% |
| 2024-11 | $1.68 | $0.975 | $0.70 | 22,190,039.0 | +54.63% |
| 2024-10 | $1.14 | $1.03 | $0.11 | 3,720,035.0 | +0.93% |
| 2024-09 | $1.17 | $1.01 | $0.16 | 5,023,152.0 | -5.31% |
| 2024-08 | $2.70 | $0.87 | $1.83 | 29,621,643.0 | -55.69% |
| 2024-07 | $3.07 | $2.07 | $0.9952 | 4,315,951.0 | +18.60% |
| 2024-06 | $2.27 | $1.91 | $0.36 | 1,629,191.0 | +8.04% |
| 2024-05 | $2.67 | $1.92 | $0.75 | 3,768,899.0 | -17.08% |
| 2024-04 | $3.88 | $2.20 | $1.68 | 7,746,683.0 | -26.15% |
| 2024-03 | $3.49 | $2.72 | $0.77 | 7,735,491.0 | +9.06% |
| 2024-02 | $21.40 | $2.93 | $18.47 | 15,581,979.0 | -84.56% |
| 2024-01 | $22.22 | $17.92 | $4.30 | 2,112,702.0 | -5.81% |
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.70 | $16.11 | $5.59 | 2,553,942.0 | +16.62% |
| 2023-11 | $19.04 | $13.95 | $5.09 | 1,098,748.0 | +21.84% |
| 2023-10 | $16.15 | $13.51 | $2.64 | 748,705.0 | -10.32% |
| 2023-09 | $17.00 | $12.80 | $4.20 | 2,052,636.0 | +6.91% |
| 2023-08 | $16.00 | $7.58 | $8.42 | 1,086,452.0 | +85.22% |
| 2023-07 | $9.22 | $7.58 | $1.64 | 530,803.0 | -4.47% |
| 2023-06 | $8.70 | $5.50 | $3.19 | 4,816,386.0 | +51.52% |
| 2023-05 | $8.53 | $4.87 | $3.66 | 841,988.0 | -28.54% |
| 2023-04 | $10.85 | $7.52 | $3.33 | 356,548.0 | -20.47% |
| 2023-03 | $12.24 | $7.69 | $4.55 | 717,075.0 | -12.50% |
| 2023-02 | $16.01 | $10.88 | $5.13 | 473,314.0 | -7.24% |
| 2023-01 | $12.75 | $9.15 | $3.60 | 429,108.0 | +27.60% |
0.68%
0.50%
자본화:
|
볼륨(24시간):