AN2 Therapeutics, Inc.
ANTXNASDAQHealthcare● Active
$3.85
+$0.03(+0.79%)
Market Cap$105497792
P/E Ratio—
52W High$6.91
52W Low$1
AN2 Therapeutics, Inc.（ANTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
antx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.58
May 16, 2022
-83.7% from here
5-Year Low5Y
$0.8700
Aug 9, 2024
+342.5% from low
IPO Priceadj.
$15.40
Mar 25, 2022
-75.0% since IPO
1 Year Ago
$1.12
Jun 9, 2025
+243.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.84 | $4.02 | $3.81 | $3.85 | $3.85 | 133K | +0.26% |
| Jun 5, 2026 | $4.19 | $4.19 | $3.75 | $3.82 | $3.82 | 178K | -8.83% |
| Jun 4, 2026 | $4.27 | $4.45 | $4.16 | $4.17 | $4.17 | 170K | -2.34% |
| Jun 3, 2026 | $4.10 | $4.33 | $4.03 | $4.20 | $4.20 | 215K | +2.44% |
| Jun 2, 2026 | $4.29 | $4.46 | $4.01 | $4.07 | $4.07 | 176K | -5.13% |
| Jun 1, 2026 | $4.31 | $4.46 | $4.20 | $4.21 | $4.21 | 236K | -2.32% |
| May 29, 2026 | $4.43 | $4.65 | $4.28 | $4.33 | $4.33 | 112K | -2.26% |
| May 28, 2026 | $4.61 | $4.74 | $4.40 | $4.46 | $4.46 | 192K | -3.25% |
| May 27, 2026 | $4.74 | $4.92 | $4.61 | $4.63 | $4.63 | 118K | -2.32% |
| May 26, 2026 | $4.88 | $5.07 | $4.68 | $4.73 | $4.73 | 536K | -3.07% |
| May 22, 2026 | $4.89 | $5.24 | $4.67 | $4.85 | $4.85 | 732K | -0.82% |
| May 21, 2026 | $4.60 | $4.92 | $4.45 | $4.89 | $4.89 | 102K | +6.30% |
| May 20, 2026 | $4.49 | $4.67 | $4.44 | $4.59 | $4.59 | 69K | +2.23% |
| May 19, 2026 | $4.51 | $4.68 | $4.31 | $4.55 | $4.55 | 84K | +0.89% |
| May 18, 2026 | $4.75 | $4.91 | $4.27 | $4.48 | $4.48 | 134K | -5.68% |
| May 15, 2026 | $4.70 | $4.95 | $4.50 | $4.75 | $4.75 | 409K | +1.06% |
| May 14, 2026 | $4.64 | $5.00 | $4.58 | $4.64 | $4.64 | 296K | +0.00% |
| May 13, 2026 | $4.27 | $4.63 | $3.94 | $4.31 | $4.31 | 263K | +0.94% |
| May 12, 2026 | $4.58 | $4.90 | $4.22 | $4.27 | $4.27 | 189K | -6.77% |
| May 11, 2026 | $4.48 | $4.80 | $4.46 | $4.72 | $4.72 | 214K | +5.36% |
Showing 1–20 of 1,054 records
Annual Stock Price Performance · ANTX
Jan 1 → Dec 31 · 5 years2026+243.7%$1.12 → $3.85
+243.7%
2025-18.0%$1.39 → $1.14
-18.0%
2024-93.2%$20.15 → $1.38
-93.2%
2023+115.5%$9.51 → $20.49
+115.5%
2022-43.4%$16.85 → $9.53
-43.4%
Best Year2026 · +243.7%
Worst Year2024 · -93.2%
Positive Years2 / 5
Avg Annual Return+40.9%
5Y Total Return-77.2%
5Y CAGR~-25.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ANTX?
If you invested $1,000 in ANTX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$250
Total Return-75.0%
CAGR~-29.3% / yr
Profit$-750
Based on Mar 25, 2022 · $15.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AN2 Therapeutics, Inc.（ANTX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANTX 历史股价FMP 日线复权 OHLCV