Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,077.48 -38.69 (-0.76%) Dow
38,068.62 -317.47 (-0.83%) Nasdaq
15,835.08 -148.00 (-0.93%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.52 -40.55 (-3.03%)
AN2 Therapeutics, Inc. (ANTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 16,851 |
| 29 Apr 2024 | 2.3400 | 2.4400 | 2.3400 | 2.3700 | 2.3700 | 67,600 |
| 26 Apr 2024 | 2.3000 | 2.3700 | 2.2000 | 2.3200 | 2.3200 | 120,700 |
| 25 Apr 2024 | 2.3900 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 178,900 |
| 24 Apr 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 44,700 |
| 23 Apr 2024 | 2.3600 | 2.4200 | 2.3100 | 2.3700 | 2.3700 | 83,100 |
| 22 Apr 2024 | 2.4900 | 2.4960 | 2.3600 | 2.3600 | 2.3600 | 116,300 |
| 19 Apr 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 101,100 |
| 18 Apr 2024 | 2.4800 | 2.5200 | 2.3600 | 2.3800 | 2.3800 | 145,400 |
| 17 Apr 2024 | 2.4800 | 2.5090 | 2.4300 | 2.4800 | 2.4800 | 87,500 |
| 16 Apr 2024 | 2.5100 | 2.5500 | 2.4300 | 2.4700 | 2.4700 | 72,700 |
| 15 Apr 2024 | 2.7400 | 2.7400 | 2.5000 | 2.5000 | 2.5000 | 192,700 |
| 12 Apr 2024 | 2.9800 | 3.0000 | 2.7300 | 2.7400 | 2.7400 | 351,400 |
| 11 Apr 2024 | 3.0500 | 3.1150 | 2.9600 | 3.0000 | 3.0000 | 288,300 |
| 10 Apr 2024 | 3.0000 | 3.1850 | 2.9000 | 3.0400 | 3.0400 | 1,672,700 |
| 09 Apr 2024 | 3.0100 | 3.1700 | 2.9500 | 3.0500 | 3.0500 | 397,000 |
| 08 Apr 2024 | 3.1000 | 3.1000 | 2.9950 | 3.0100 | 3.0100 | 296,900 |
| 05 Apr 2024 | 3.2300 | 3.2850 | 2.9800 | 3.0100 | 3.0100 | 530,000 |
| 04 Apr 2024 | 3.3900 | 3.5350 | 3.2400 | 3.2500 | 3.2500 | 199,700 |
| 03 Apr 2024 | 3.4100 | 3.4900 | 3.2700 | 3.3700 | 3.3700 | 253,700 |
| 02 Apr 2024 | 3.7600 | 3.8800 | 3.3900 | 3.4000 | 3.4000 | 525,200 |
| 01 Apr 2024 | 3.4100 | 3.8000 | 3.3600 | 3.7600 | 3.7600 | 645,600 |
| 28 Mar 2024 | 3.2300 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 401,000 |
| 27 Mar 2024 | 3.1400 | 3.2300 | 3.0500 | 3.2200 | 3.2200 | 285,400 |
| 26 Mar 2024 | 3.2600 | 3.2600 | 3.0700 | 3.1200 | 3.1200 | 339,700 |
| 25 Mar 2024 | 3.3300 | 3.4500 | 3.1800 | 3.2100 | 3.2100 | 292,600 |
| 22 Mar 2024 | 3.2700 | 3.4900 | 3.2500 | 3.3300 | 3.3300 | 346,000 |
| 21 Mar 2024 | 3.2200 | 3.3600 | 3.1800 | 3.3100 | 3.3100 | 497,700 |
| 20 Mar 2024 | 3.0600 | 3.2600 | 3.0100 | 3.2100 | 3.2100 | 379,100 |
| 19 Mar 2024 | 2.9500 | 3.1000 | 2.9000 | 3.0700 | 3.0700 | 526,900 |
| 18 Mar 2024 | 3.0000 | 3.0200 | 2.9100 | 2.9500 | 2.9500 | 208,900 |
| 15 Mar 2024 | 3.0200 | 3.0400 | 2.8900 | 3.0000 | 3.0000 | 440,700 |
| 14 Mar 2024 | 3.0100 | 3.0500 | 2.8800 | 3.0400 | 3.0400 | 311,100 |
| 13 Mar 2024 | 2.9000 | 3.0700 | 2.8610 | 2.9800 | 2.9800 | 409,200 |
| 12 Mar 2024 | 2.9500 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 570,500 |
| 11 Mar 2024 | 2.9100 | 3.0400 | 2.8600 | 2.9500 | 2.9500 | 286,800 |
| 08 Mar 2024 | 2.9300 | 2.9900 | 2.8700 | 2.9300 | 2.9300 | 289,600 |
| 07 Mar 2024 | 2.8800 | 3.1200 | 2.8500 | 2.9400 | 2.9400 | 735,500 |
| 06 Mar 2024 | 2.8700 | 2.9000 | 2.7200 | 2.8700 | 2.8700 | 431,500 |
| 05 Mar 2024 | 2.8600 | 2.9000 | 2.7750 | 2.8200 | 2.8200 | 348,100 |
| 04 Mar 2024 | 3.0000 | 3.0000 | 2.7400 | 2.7800 | 2.7800 | 376,800 |
| 01 Mar 2024 | 3.0400 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 290,200 |
| 29 Feb 2024 | 3.0000 | 3.2500 | 2.9800 | 2.9800 | 2.9800 | 778,300 |
| 28 Feb 2024 | 2.9900 | 3.2100 | 2.9300 | 3.0200 | 3.0200 | 975,300 |
| 27 Feb 2024 | 3.1600 | 3.1600 | 2.9600 | 2.9800 | 2.9800 | 770,000 |
| 26 Feb 2024 | 3.0800 | 3.3400 | 3.0800 | 3.1300 | 3.1300 | 725,500 |
| 23 Feb 2024 | 3.3600 | 3.3600 | 3.0800 | 3.0900 | 3.0900 | 355,200 |
| 22 Feb 2024 | 3.3800 | 3.4190 | 3.1300 | 3.3100 | 3.3100 | 356,500 |
| 21 Feb 2024 | 3.6400 | 3.8300 | 3.2100 | 3.3300 | 3.3300 | 704,100 |
| 20 Feb 2024 | 3.6100 | 3.7200 | 3.4500 | 3.7000 | 3.7000 | 470,100 |
| 16 Feb 2024 | 3.8000 | 3.9300 | 3.5600 | 3.6400 | 3.6400 | 564,100 |
| 15 Feb 2024 | 3.9500 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 537,600 |
| 14 Feb 2024 | 3.9600 | 3.9900 | 3.6890 | 3.8600 | 3.8600 | 889,600 |
| 13 Feb 2024 | 5.0000 | 5.1100 | 3.7000 | 3.9000 | 3.9000 | 2,259,600 |
| 12 Feb 2024 | 5.3400 | 6.1000 | 4.9100 | 5.1000 | 5.1000 | 5,700,600 |
| 09 Feb 2024 | 20.0400 | 20.3000 | 19.8300 | 20.0000 | 20.0000 | 82,400 |
| 08 Feb 2024 | 20.3150 | 20.3150 | 19.8700 | 20.0000 | 20.0000 | 60,000 |
| 07 Feb 2024 | 20.0050 | 20.1100 | 19.7600 | 20.0200 | 20.0200 | 51,300 |
| 06 Feb 2024 | 21.1360 | 21.4000 | 19.5600 | 20.0100 | 20.0100 | 92,500 |
| 05 Feb 2024 | 20.5600 | 21.1600 | 20.2300 | 20.9900 | 20.9900 | 73,600 |
| 02 Feb 2024 | 19.7300 | 21.1100 | 19.7300 | 20.4000 | 20.4000 | 74,600 |
| 01 Feb 2024 | 19.2000 | 19.9400 | 19.0630 | 19.9400 | 19.9400 | 163,700 |
| 31 Jan 2024 | 19.3900 | 19.6700 | 18.9350 | 19.3000 | 19.3000 | 106,600 |
| 30 Jan 2024 | 20.0700 | 20.0700 | 19.1800 | 19.4300 | 19.4300 | 59,500 |
| 29 Jan 2024 | 19.7500 | 20.0500 | 19.1600 | 19.9900 | 19.9900 | 51,500 |
| 26 Jan 2024 | 19.7200 | 20.1800 | 19.2100 | 19.5000 | 19.5000 | 27,700 |
| 25 Jan 2024 | 19.7000 | 20.2100 | 19.6500 | 19.8900 | 19.8900 | 34,700 |
| 24 Jan 2024 | 18.4500 | 19.5000 | 18.4500 | 19.4300 | 19.4300 | 136,600 |
| 23 Jan 2024 | 19.2500 | 19.3100 | 17.9200 | 18.7800 | 18.7800 | 67,700 |
| 22 Jan 2024 | 18.6300 | 19.3700 | 18.6300 | 18.9700 | 18.9700 | 71,100 |
| 19 Jan 2024 | 19.7800 | 20.8400 | 18.2800 | 18.6000 | 18.6000 | 126,400 |
| 18 Jan 2024 | 20.7900 | 21.2300 | 19.1000 | 19.8500 | 19.8500 | 217,300 |
| 17 Jan 2024 | 19.9500 | 21.5500 | 19.9500 | 20.8400 | 20.8400 | 136,500 |
| 16 Jan 2024 | 19.7400 | 21.1230 | 19.6500 | 20.3700 | 20.3700 | 231,100 |
| 12 Jan 2024 | 20.8200 | 22.1300 | 19.9380 | 20.8800 | 20.8800 | 81,600 |
| 11 Jan 2024 | 20.5300 | 21.3400 | 19.8700 | 20.9300 | 20.9300 | 85,900 |
| 10 Jan 2024 | 21.4400 | 22.2200 | 20.7900 | 20.8900 | 20.8900 | 93,500 |
| 09 Jan 2024 | 19.4000 | 21.8900 | 19.4000 | 21.5300 | 21.5300 | 114,500 |
| 08 Jan 2024 | 19.1600 | 20.0880 | 19.0600 | 19.4900 | 19.4900 | 65,200 |
| 05 Jan 2024 | 19.3400 | 19.8900 | 18.7500 | 19.1200 | 19.1200 | 154,100 |
| 04 Jan 2024 | 19.1900 | 20.0350 | 19.1600 | 19.3400 | 19.3400 | 138,700 |
| 03 Jan 2024 | 19.9000 | 19.9000 | 18.1200 | 18.6100 | 18.6100 | 68,800 |
| 02 Jan 2024 | 20.1500 | 20.3300 | 19.7500 | 19.8700 | 19.8700 | 43,700 |
| 29 Dec 2023 | 20.7800 | 21.3300 | 20.2600 | 20.4900 | 20.4900 | 113,300 |
| 28 Dec 2023 | 20.1500 | 21.6400 | 20.1500 | 20.9000 | 20.9000 | 68,300 |
| 27 Dec 2023 | 20.7500 | 21.1100 | 20.1500 | 21.0000 | 21.0000 | 122,500 |
| 26 Dec 2023 | 20.1900 | 21.5000 | 19.7200 | 20.8400 | 20.8400 | 144,800 |
| 22 Dec 2023 | 20.3600 | 20.5660 | 19.5000 | 19.9500 | 19.9500 | 54,900 |
| 21 Dec 2023 | 20.4000 | 20.9300 | 19.9600 | 20.5000 | 20.5000 | 49,400 |
| 20 Dec 2023 | 20.2800 | 21.7000 | 20.1300 | 20.5100 | 20.5100 | 80,300 |
| 19 Dec 2023 | 20.6000 | 20.9700 | 20.1000 | 20.3900 | 20.3900 | 100,900 |
| 18 Dec 2023 | 20.5800 | 20.8300 | 19.8700 | 20.5700 | 20.5700 | 159,500 |
| 15 Dec 2023 | 20.5300 | 20.9800 | 20.0300 | 20.7000 | 20.7000 | 623,800 |
| 14 Dec 2023 | 20.3000 | 21.0000 | 19.7900 | 20.4300 | 20.4300 | 96,000 |
| 13 Dec 2023 | 19.6600 | 20.4000 | 19.2200 | 20.3900 | 20.3900 | 63,900 |
| 12 Dec 2023 | 20.3600 | 20.8650 | 19.7450 | 20.3100 | 20.3100 | 75,100 |
| 11 Dec 2023 | 18.6900 | 20.0500 | 18.2100 | 20.0400 | 20.0400 | 60,600 |
| 08 Dec 2023 | 18.5800 | 19.3450 | 16.7500 | 18.7900 | 18.7900 | 69,200 |
| 07 Dec 2023 | 19.0900 | 19.2800 | 18.3000 | 18.8000 | 18.8000 | 73,700 |
| 06 Dec 2023 | 20.0000 | 20.8050 | 19.1600 | 19.3500 | 19.3500 | 284,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.