Get the Stockscreener App
1.06
12.40%
-0.15
After Hours:
1.06
An 2 Therapeutics Inc Stock (ANTX) Price History
The historical daily chart and data for An 2 Therapeutics Inc stock (ANTX), show that the latest closing stock price as of May 30, 2025, is $1.06.
- An 2 Therapeutics Inc all-time high stock price is $22.49, occurred on August 15, 2022.
- The lowest An 2 Therapeutics Inc stock price recorded was $0.87 on August 09, 2024. Since then, An 2 Therapeutics Inc's stock price has risen over 21.84% to $1.06 now.
- The 52-week high stock price for ANTX is $3.07, representing a 189.62% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for ANTX is $0.87, indicating a -17.92% decrease from the current share price, occurred on August 09, 2024.
- The closing price of An 2 Therapeutics Inc (ANTX) stock in the beginning of 2024 was $17.86. The stock closed the year at $9.53, a loss of over -46.64% for the year.
The table below shows more information about ANTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.21 | $1.01 | $0.2001 | 971,498.0 | -12.40% |
| May 29, 2025 | $1.22 | $1.12 | $0.0999 | 98,819.0 | +5.22% |
| May 28, 2025 | $1.20 | $1.11 | $0.09 | 2,459,186.0 | -2.54% |
| May 27, 2025 | $1.18 | $1.17 | $0.0184 | 33,760.0 | +0.85% |
| May 23, 2025 | $1.19 | $1.16 | $0.03 | 20,148.0 | -1.68% |
| May 22, 2025 | $1.19 | $1.13 | $0.06 | 57,727.0 | +1.71% |
| May 21, 2025 | $1.20 | $1.15 | $0.05 | 42,718.0 | -1.68% |
| May 20, 2025 | $1.19 | $1.16 | $0.03 | 53,619.0 | +0.00% |
| May 19, 2025 | $1.21 | $1.16 | $0.055 | 19,732.0 | -1.65% |
| May 16, 2025 | $1.24 | $1.20 | $0.045 | 29,831.0 | -1.63% |
| May 15, 2025 | $1.23 | $1.18 | $0.05 | 66,246.0 | +3.36% |
| May 14, 2025 | $1.20 | $1.15 | $0.05 | 173,894.0 | +0.85% |
| May 13, 2025 | $1.19 | $1.17 | $0.02 | 57,609.0 | -0.84% |
| May 12, 2025 | $1.22 | $1.19 | $0.03 | 26,716.0 | -0.83% |
| May 09, 2025 | $1.22 | $1.16 | $0.0587 | 91,950.0 | -1.64% |
| May 08, 2025 | $1.24 | $1.21 | $0.0353 | 49,230.0 | -1.61% |
| May 07, 2025 | $1.29 | $1.15 | $0.1399 | 371,157.0 | +7.83% |
| May 06, 2025 | $1.18 | $1.05 | $0.13 | 1,419,827.0 | -4.17% |
| May 05, 2025 | $1.25 | $1.16 | $0.0895 | 103,843.0 | -1.64% |
| May 02, 2025 | $1.23 | $1.11 | $0.12 | 201,669.0 | -1.61% |
An 2 Therapeutics Inc Stock (ANTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of An 2 Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of An 2 Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
An 2 Therapeutics Inc Stock (ANTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.29 | $1.01 | $0.2799 | 7,382,324.0 | -14.52% |
| Apr, 2025 | $1.42 | $1.14 | $0.28 | 1,099,031.0 | -8.82% |
| Mar, 2025 | $1.55 | $1.10 | $0.45 | 2,187,250.0 | +19.30% |
| Feb, 2025 | $1.20 | $1.05 | $0.1506 | 2,996,152.0 | +0.00% |
| Jan, 2025 | $1.44 | $1.12 | $0.32 | 2,403,939.0 | -17.39% |
An 2 Therapeutics Inc Stock (ANTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.66 | $1.23 | $0.4294 | 4,738,135.0 | -15.57% |
| Nov, 2024 | $1.68 | $0.975 | $0.70 | 22,190,039.0 | +54.63% |
| Oct, 2024 | $1.14 | $1.03 | $0.11 | 3,720,035.0 | +0.93% |
| Sep, 2024 | $1.17 | $1.01 | $0.16 | 5,023,152.0 | -5.31% |
| Aug, 2024 | $2.70 | $0.87 | $1.83 | 29,621,643.0 | -55.69% |
| Jul, 2024 | $3.07 | $2.07 | $0.9952 | 4,315,951.0 | +18.60% |
| Jun, 2024 | $2.27 | $1.91 | $0.36 | 1,629,191.0 | +8.04% |
| May, 2024 | $2.67 | $1.92 | $0.75 | 3,768,899.0 | -17.08% |
| Apr, 2024 | $3.88 | $2.20 | $1.68 | 7,746,683.0 | -26.15% |
| Mar, 2024 | $3.49 | $2.72 | $0.77 | 7,735,491.0 | +9.06% |
| Feb, 2024 | $21.40 | $2.93 | $18.47 | 15,581,979.0 | -84.56% |
| Jan, 2024 | $22.22 | $17.92 | $4.30 | 2,112,702.0 | -5.81% |
An 2 Therapeutics Inc Stock (ANTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.70 | $16.11 | $5.59 | 2,553,942.0 | +16.62% |
| Nov, 2023 | $19.04 | $13.95 | $5.09 | 1,098,748.0 | +21.84% |
| Oct, 2023 | $16.15 | $13.51 | $2.64 | 748,705.0 | -10.32% |
| Sep, 2023 | $17.00 | $12.80 | $4.20 | 2,052,636.0 | +6.91% |
| Aug, 2023 | $16.00 | $7.58 | $8.42 | 1,086,452.0 | +85.22% |
| Jul, 2023 | $9.22 | $7.58 | $1.64 | 530,803.0 | -4.47% |
| Jun, 2023 | $8.70 | $5.50 | $3.19 | 4,816,386.0 | +51.52% |
| May, 2023 | $8.53 | $4.87 | $3.66 | 841,988.0 | -28.54% |
| Apr, 2023 | $10.85 | $7.52 | $3.33 | 356,548.0 | -20.47% |
| Mar, 2023 | $12.24 | $7.69 | $4.55 | 717,075.0 | -12.50% |
| Feb, 2023 | $16.01 | $10.88 | $5.13 | 473,314.0 | -7.24% |
| Jan, 2023 | $12.75 | $9.15 | $3.60 | 429,108.0 | +27.60% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):