stockNASDAQ: ANTX • 28 Days Updates
AN2 Therapeutics Inc. (ANTX)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:an2therapeutics.com/investors
Price & Performance Trajectory
AN2 Therapeutics Inc.NASDAQ: ANTX
Latest Close
$4.68
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesANTX session performance
✓ Latest Close USD
$4.68
Latest session close
$-0.73vs period start
Period Return % % GAIN
-13.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.99 / $4.43
Period range envelope
$1.56channel spread
Total Volume SHARES
5.53M
Period turnover
Avg: 291.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $4.68 | -3.51% | $4.80 | $4.43 | 427.8K |
| Oct 07, 2026 | $4.85 | -4.34% | $5.06 | $4.70 | 365.1K |
| Oct 06, 2026 | $5.07 | -9.63% | $5.60 | $5.01 | 316.7K |
| Oct 05, 2026 | $5.61 | -1.75% | $5.86 | $5.50 | 299.9K |
| Oct 02, 2026 | $5.71 | +1.60% | $5.99 | $5.51 | 451.3K |
| Oct 01, 2026 | $5.62 | +5.64% | $5.73 | $5.16 | 509.4K |
| Sep 30, 2026 | $5.32 | +4.52% | $5.35 | $5.00 | 199.1K |
| Sep 29, 2026 | $5.09 | +1.60% | $5.20 | $4.76 | 178.8K |
| Sep 28, 2026 | $5.01 | +2.66% | $5.17 | $4.67 | 318.5K |
| Sep 25, 2026 | $4.88 | -0.20% | $4.95 | $4.71 | 155.1K |
| Sep 23, 2026 | $4.83 | +0.00% | $4.95 | $4.67 | 306.2K |
| Sep 22, 2026 | $4.83 | -2.62% | $5.05 | $4.70 | 191.7K |
| Sep 21, 2026 | $4.96 | -1.78% | $5.25 | $4.92 | 305.2K |
| Sep 18, 2026 | $5.05 | +0.00% | $5.15 | $4.80 | 671.0K |
| Sep 17, 2026 | $4.90 | -8.24% | $5.47 | $4.88 | 204.5K |
Page 1 of 2