Nasdaq · ANTX · stock
AN2 Therapeutics, Inc. (ANTX) stock price history
Every Nasdaq trading session of AN2 Therapeutics, Inc. from Mar 25, 2022 to Nov 12, 2026: 1,164 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANTX adjusted close, 2022 to 2026
- $22.29
- All time high, 2022
- $7.19
- 52 week high, $1.00 low
- 1,164
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ANTX key facts
- AN2 Therapeutics, Inc. (ANTX) closed at $4.44 on Nov 12, 2026 on Nasdaq.
- ANTX's all time high close is $22.29, set on Aug 15, 2022; its all time low close is $0.9800 on Aug 16, 2024.
- ANTX's 52 week range is $1.00 to $7.19.
- ANTX returned +276.3% over the year to Nov 12, 2026.
- Since Mar 25, 2022 ANTX returned -71%, -23.5% a year compounded.
- ANTX's deepest drawdown was -95.6% from Aug 15, 2022 to Aug 16, 2024.
- DataCedar holds 1,164 daily sessions of ANTX history from Mar 25, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ANTX price chart, 2022 to 2026
ANTX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | -29.3% |
| 6 months | +4.0% |
| Year to date | +311.1% |
| 1 year | +276.3% |
| 3 years | -69.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 25, 2022 | -71.2% |
| Compound annual growth, 4.6 years | -23.5% |
ANTX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.29 on Aug 15, 2022
- All time low close
- $0.9800 on Aug 16, 2024
- 52 week high
- $7.19 on Aug 12, 2026
- 52 week low
- $1.00 on Jan 5, 2026
- Deepest drawdown
- -95.6% from Aug 15, 2022 to Aug 16, 2024, not yet recovered
- Best single session
- +84.2% on Mar 9, 2026
- Worst single session
- -74.5% on Feb 12, 2024
- Volatility, 1 year annualised
- 111.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +115%
- Worst calendar year
- 2024, -93%
ANTX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 25, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.12 | $7.19 | $1.00 | $4.44 | +289.5% | 128.6M | 218 |
| 2025 | $1.39 | $1.55 | $1.01 | $1.14 | -17.4% | 31.3M | 250 |
| 2024 | $20.15 | $22.22 | $0.8700 | $1.38 | -93.3% | 107.9M | 252 |
| 2023 | $9.51 | $21.70 | $4.87 | $20.49 | +115.0% | 15.8M | 250 |
| 2022 | $16.85 | $23.58 | $6.88 | $9.53 | n/a | 12.9M | 194 |
ANTX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.44 | -2.0% |
| October 2026 | $4.53 | -14.8% |
| September 2026 | $5.32 | -4.1% |
| August 2026 | $5.55 | +3.7% |
| July 2026 | $5.35 | +10.5% |
| June 2026 | $4.84 | +11.8% |
| May 2026 | $4.33 | -4.8% |
| April 2026 | $4.55 | +33.0% |
| March 2026 | $3.42 | +210.9% |
| February 2026 | $1.10 | -2.7% |
| January 2026 | $1.13 | -0.9% |
| December 2025 | $1.14 | +4.6% |
About the ANTX data
Daily bars. 1,164 sessions from Mar 25, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AANTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ANTX share price history
