Stockscreener 앱 받기
1.20
1.64%
-0.02
An 2 Therapeutics Inc 주식 (ANTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.25 | $1.16 | $0.0895 | 103,843.0 | -1.64% |
| 2025-05-02 | $1.23 | $1.11 | $0.12 | 201,669.0 | -1.61% |
| 2025-05-01 | $1.27 | $1.21 | $0.0591 | 61,647.0 | +0.00% |
| 2025-04-30 | $1.28 | $1.22 | $0.06 | 17,316.0 | +1.64% |
| 2025-04-29 | $1.25 | $1.21 | $0.045 | 24,119.0 | -1.61% |
| 2025-04-28 | $1.29 | $1.24 | $0.05 | 43,830.0 | -0.80% |
| 2025-04-25 | $1.29 | $1.22 | $0.07 | 74,182.0 | -3.10% |
| 2025-04-24 | $1.31 | $1.24 | $0.07 | 30,278.0 | +1.57% |
| 2025-04-23 | $1.33 | $1.27 | $0.0552 | 23,813.0 | -3.42% |
| 2025-04-22 | $1.31 | $1.26 | $0.055 | 17,658.0 | +5.20% |
| 2025-04-21 | $1.30 | $1.24 | $0.06 | 17,262.0 | -0.79% |
| 2025-04-17 | $1.29 | $1.24 | $0.05 | 60,918.0 | -1.56% |
| 2025-04-16 | $1.31 | $1.24 | $0.07 | 11,883.0 | +1.59% |
| 2025-04-15 | $1.32 | $1.26 | $0.065 | 17,739.0 | -3.82% |
| 2025-04-14 | $1.32 | $1.28 | $0.04 | 14,563.0 | +2.34% |
| 2025-04-11 | $1.28 | $1.18 | $0.10 | 49,806.0 | +5.79% |
| 2025-04-10 | $1.27 | $1.21 | $0.06 | 64,829.0 | -6.92% |
| 2025-04-09 | $1.32 | $1.14 | $0.18 | 84,686.0 | +4.00% |
| 2025-04-08 | $1.33 | $1.24 | $0.09 | 180,450.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.27 | $1.11 | $0.1596 | 471,002.0 | -3.23% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):