Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AN2 Therapeutics, Inc. - Common Stock (NQ: ANTX )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.120 1.130 1.100 1.100 619,763 -0.01(-0.90%)
Aug 22, 2024 1.100 1.110 1.062 1.110 530,751 +0.01(+0.91%)
Aug 21, 2024 1.060 1.120 1.030 1.100 1,757,892 +0.05(+4.76%)
Aug 20, 2024 1.030 1.050 1.020 1.050 546,792 +0.00(+0.00%)
Aug 19, 2024 0.9600 1.080 0.9596 1.050 1,579,970 +0.07(+7.14%)
Aug 16, 2024 1.040 1.040 0.9500 0.9800 1,918,329 -0.04(-3.92%)
Aug 15, 2024 1.050 1.080 1.000 1.020 2,833,629 -0.03(-2.86%)
Aug 14, 2024 1.070 1.080 1.000 1.050 2,214,153 -0.04(-3.67%)
Aug 13, 2024 1.060 1.140 1.050 1.090 734,362 +0.06(+5.83%)
Aug 12, 2024 1.020 1.080 0.9827 1.030 1,541,626 +0.00(+0.00%)
Aug 09, 2024 1.580 1.590 0.8700 1.030 11,831,610 -1.61(-60.98%)
Aug 08, 2024 2.460 2.700 2.430 2.640 151,520 +0.17(+6.88%)
Aug 07, 2024 2.510 2.510 2.410 2.470 109,924 -0.04(-1.59%)
Aug 06, 2024 2.510 2.580 2.462 2.510 92,225 +0.00(+0.00%)
Aug 05, 2024 2.480 2.530 2.360 2.510 162,543 -0.07(-2.71%)
Aug 02, 2024 2.490 2.630 2.455 2.580 89,666 +0.03(+1.18%)
Aug 01, 2024 2.560 2.660 2.460 2.550 62,334 +0.00(+0.00%)
Jul 31, 2024 2.590 2.731 2.376 2.550 1,179,433 -0.01(-0.39%)
Jul 30, 2024 2.590 2.590 2.500 2.560 85,205 +0.01(+0.39%)
Jul 29, 2024 2.680 2.700 2.540 2.550 69,479 -0.13(-4.85%)
Jul 26, 2024 2.650 2.680 2.590 2.680 38,981 +0.04(+1.52%)
Jul 25, 2024 2.620 2.640 2.551 2.640 84,792 -0.01(-0.38%)
Jul 24, 2024 2.730 2.735 2.500 2.650 101,009 -0.10(-3.64%)
Jul 23, 2024 2.860 2.950 2.710 2.750 62,738 -0.16(-5.50%)
Jul 22, 2024 2.800 2.910 2.700 2.910 72,163 +0.12(+4.30%)
Jul 19, 2024 2.850 2.850 2.745 2.790 73,664 -0.06(-2.11%)
Jul 18, 2024 2.920 2.980 2.840 2.850 97,761 -0.11(-3.72%)
Jul 17, 2024 2.690 3.070 2.600 2.960 302,121 +0.24(+8.82%)
Jul 16, 2024 2.534 2.775 2.520 2.720 105,567 +0.19(+7.51%)
Jul 15, 2024 2.580 2.640 2.490 2.530 72,273 -0.05(-1.94%)
Jul 12, 2024 2.560 2.600 2.511 2.580 35,780 +0.04(+1.57%)
Jul 11, 2024 2.620 2.660 2.500 2.540 62,292 -0.06(-2.31%)
Jul 10, 2024 2.550 2.610 2.472 2.600 103,553 +0.05(+1.96%)
Jul 09, 2024 2.520 2.600 2.480 2.550 119,157 +0.05(+2.00%)
Jul 08, 2024 2.640 2.940 2.460 2.500 388,707 -0.13(-4.94%)
Jul 05, 2024 2.650 2.770 2.480 2.630 333,673 -0.08(-2.95%)
Jul 03, 2024 2.200 2.720 2.200 2.710 870,127 +0.58(+27.23%)
Jul 02, 2024 2.100 2.140 2.075 2.130 36,399 +0.00(+0.00%)
Jul 01, 2024 2.150 2.160 2.110 2.130 29,455 -0.02(-0.93%)
Jun 28, 2024 2.230 2.270 2.060 2.150 111,584 -0.08(-3.59%)
Jun 27, 2024 2.090 2.250 2.090 2.230 52,142 +0.12(+5.69%)
Jun 26, 2024 2.100 2.194 2.100 2.110 197,196 +0.01(+0.48%)
Jun 25, 2024 2.090 2.100 2.020 2.100 93,801 +0.03(+1.45%)
Jun 24, 2024 2.080 2.080 2.050 2.070 48,821 -0.04(-1.90%)
Jun 21, 2024 2.060 2.140 2.010 2.110 94,878 +0.04(+1.93%)
Jun 20, 2024 1.980 2.070 1.980 2.070 75,912 +0.07(+3.50%)
Jun 18, 2024 2.040 2.055 1.980 2.000 61,187 -0.07(-3.38%)
Jun 17, 2024 2.160 2.180 1.990 2.070 88,311 -0.10(-4.61%)
Jun 14, 2024 1.980 2.180 1.959 2.170 123,356 +0.18(+9.05%)
Jun 13, 2024 1.930 1.990 1.910 1.990 87,297 +0.06(+3.11%)
Jun 12, 2024 2.020 2.020 1.930 1.930 96,714 -0.06(-3.02%)
Jun 11, 2024 1.980 1.990 1.940 1.990 68,917 +0.00(+0.00%)
Jun 10, 2024 2.020 2.060 1.950 1.990 78,714 -0.04(-1.97%)
Jun 07, 2024 2.090 2.100 2.010 2.030 57,037 -0.06(-2.87%)
Jun 06, 2024 2.070 2.100 2.060 2.090 28,205 +0.03(+1.46%)
Jun 05, 2024 2.080 2.090 2.050 2.060 41,151 +0.02(+0.98%)
Jun 04, 2024 2.100 2.127 2.020 2.040 111,806 -0.06(-2.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.