Get the Stockscreener App
4.73
2.47%
-0.12
Pre-market:
4.73
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 26, 2026, is $4.73.
- 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 443.68% to $4.73 now.
- The 52-week high stock price for ANTX is $6.9099, representing a 46.09% increase from the current share price, occurred on March 09, 2026.
- The 52-week low stock price for ANTX is $1.00, indicating a -78.86% decrease from the current share price, occurred on January 05, 2026.
- The closing price of An 2 Therapeutics Inc (ANTX) stock in the beginning of 2025 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 26, 2026 | $5.07 | $4.68 | $0.39 | 535,641.0 | -2.47% |
| May 22, 2026 | $5.24 | $4.67 | $0.565 | 731,454.0 | -0.82% |
| May 21, 2026 | $4.92 | $4.45 | $0.47 | 101,829.0 | +6.54% |
| May 20, 2026 | $4.67 | $4.44 | $0.23 | 68,142.0 | +0.88% |
| May 19, 2026 | $4.68 | $4.31 | $0.37 | 81,327.0 | +1.56% |
| May 18, 2026 | $4.91 | $4.27 | $0.64 | 119,208.0 | -5.68% |
| May 15, 2026 | $4.95 | $4.50 | $0.45 | 408,593.0 | +2.37% |
| May 14, 2026 | $5.00 | $4.58 | $0.42 | 295,939.0 | +7.66% |
| May 13, 2026 | $4.63 | $3.94 | $0.69 | 263,410.0 | +0.94% |
| May 12, 2026 | $4.90 | $4.22 | $0.68 | 189,025.0 | -9.53% |
| May 11, 2026 | $4.80 | $4.46 | $0.3399 | 213,678.0 | +5.83% |
| May 08, 2026 | $4.83 | $4.46 | $0.37 | 240,870.0 | -3.04% |
| May 07, 2026 | $4.78 | $4.54 | $0.24 | 149,320.0 | -1.08% |
| May 06, 2026 | $4.82 | $4.60 | $0.222 | 182,402.0 | -0.85% |
| May 05, 2026 | $5.17 | $4.69 | $0.48 | 317,547.0 | -3.30% |
| May 04, 2026 | $4.88 | $4.57 | $0.31 | 324,838.0 | +3.63% |
| May 01, 2026 | $4.87 | $4.43 | $0.44 | 106,488.0 | +2.86% |
| Apr 30, 2026 | $4.68 | $4.43 | $0.25 | 125,536.0 | -2.78% |
| Apr 29, 2026 | $4.85 | $4.57 | $0.28 | 177,008.0 | -1.27% |
| Apr 28, 2026 | $5.03 | $4.61 | $0.42 | 258,840.0 | -1.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.24 | $3.94 | $1.30 | 4,865,352.0 | +3.96% |
| Apr, 2026 | $5.11 | $2.87 | $2.24 | 7,075,955.0 | +33.04% |
| Mar, 2026 | $6.91 | $1.05 | $5.85 | 79,598,766.0 | +210.91% |
| Feb, 2026 | $1.18 | $1.00 | $0.18 | 1,434,362.0 | -2.65% |
| Jan, 2026 | $1.35 | $1.00 | $0.3499 | 2,619,098.0 | -0.88% |
An 2 Therapeutics Inc Stock (ANTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.23 | $1.03 | $0.20 | 1,221,233.0 | -0.92% |
| Nov, 2025 | $1.26 | $1.01 | $0.25 | 1,472,037.0 | -11.38% |
| Oct, 2025 | $1.37 | $1.13 | $0.24 | 1,479,305.0 | -3.15% |
| Sep, 2025 | $1.42 | $1.05 | $0.37 | 2,028,705.0 | +15.45% |
| Aug, 2025 | $1.17 | $1.03 | $0.14 | 1,737,091.0 | +3.77% |
| Jul, 2025 | $1.15 | $1.05 | $0.10 | 1,408,095.0 | +0.00% |
| Jun, 2025 | $1.19 | $1.04 | $0.15 | 6,063,321.0 | +0.00% |
| May, 2025 | $1.29 | $1.01 | $0.2799 | 6,410,826.0 | -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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):