Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 1.070 1.090 1.050 1.060 252,676 +0.00(+0.00%)
Sep 17, 2024 1.050 1.070 1.050 1.060 170,967 +0.01(+0.95%)
Sep 16, 2024 1.050 1.065 1.040 1.050 169,790 +0.01(+0.96%)
Sep 13, 2024 1.030 1.060 1.020 1.040 219,275 +0.00(+0.00%)
Sep 12, 2024 1.050 1.060 1.010 1.040 159,873 +0.00(+0.00%)
Sep 11, 2024 1.040 1.060 1.030 1.040 148,986 +0.01(+0.97%)
Sep 10, 2024 1.050 1.056 1.030 1.030 113,676 -0.01(-0.96%)
Sep 09, 2024 1.010 1.080 1.010 1.040 245,912 +0.02(+1.96%)
Sep 06, 2024 1.040 1.050 1.010 1.020 429,336 -0.01(-0.97%)
Sep 05, 2024 1.040 1.060 1.010 1.030 702,309 +0.00(+0.00%)
Sep 04, 2024 1.080 1.100 1.030 1.030 311,968 -0.07(-6.36%)
Sep 03, 2024 1.150 1.170 1.070 1.100 282,425 -0.03(-2.65%)
Aug 30, 2024 1.130 1.160 1.130 1.130 197,565 +0.00(+0.00%)
Aug 29, 2024 1.110 1.190 1.100 1.130 299,996 +0.00(+0.00%)
Aug 28, 2024 1.170 1.190 1.080 1.130 1,023,902 -0.04(-3.42%)
Aug 27, 2024 1.130 1.180 1.130 1.170 694,820 +0.03(+2.63%)
Aug 26, 2024 1.110 1.150 1.080 1.140 860,880 +0.04(+3.64%)
Aug 23, 2024 1.120 1.130 1.100 1.100 620,746 -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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.