Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.780 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 2.030 2.150 1.980 2.100 117,554 +0.11(+5.53%)
May 31, 2024 2.050 2.065 1.942 1.990 1,566,876 -0.05(-2.45%)
May 30, 2024 2.080 2.090 2.040 2.040 34,334 -0.05(-2.39%)
May 29, 2024 2.090 2.130 2.010 2.090 88,343 -0.03(-1.42%)
May 28, 2024 2.050 2.130 2.020 2.120 120,761 +0.10(+4.95%)
May 24, 2024 2.010 2.100 1.920 2.020 182,436 +0.01(+0.50%)
May 23, 2024 2.120 2.120 2.000 2.010 208,254 -0.11(-5.19%)
May 22, 2024 2.170 2.170 2.100 2.120 114,906 -0.04(-2.08%)
May 21, 2024 2.240 2.250 2.160 2.165 78,832 -0.06(-2.91%)
May 20, 2024 2.260 2.260 2.205 2.230 92,997 -0.04(-1.76%)
May 17, 2024 2.280 2.320 2.250 2.270 62,332 +0.00(+0.00%)
May 16, 2024 2.300 2.330 2.240 2.270 92,799 +0.00(+0.00%)
May 15, 2024 2.340 2.410 2.210 2.270 241,608 -0.04(-1.73%)
May 14, 2024 2.410 2.425 2.290 2.310 76,177 -0.04(-1.70%)
May 13, 2024 2.430 2.440 2.350 2.350 92,932 -0.07(-2.89%)
May 10, 2024 2.460 2.470 2.350 2.420 96,022 -0.05(-2.02%)
May 09, 2024 2.430 2.470 2.410 2.470 60,975 +0.03(+1.23%)
May 08, 2024 2.550 2.590 2.440 2.440 74,564 -0.11(-4.31%)
May 07, 2024 2.610 2.640 2.540 2.550 91,221 -0.04(-1.54%)
May 06, 2024 2.600 2.610 2.450 2.590 127,992 +0.03(+1.17%)
May 03, 2024 2.560 2.670 2.500 2.560 168,385 +0.02(+0.79%)
May 02, 2024 2.420 2.570 2.410 2.540 82,302 +0.14(+5.83%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.