La bourse ferme dans 3 h 37 min

AN2 Therapeutics, Inc. (ANTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4200-0,0500 (-2,02 %)
À la clôture : 04:00PM EDT
2,4700 +0,05 (+2,07 %)
Échanges après Bourse : 05:37PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,46002,47002,35002,42002,420095 300
09 mai 20242,43002,47002,41002,47002,470061 000
08 mai 20242,55002,59002,44002,44002,440074 600
07 mai 20242,61002,64002,54002,55002,550091 200
06 mai 20242,60002,61002,45002,59002,5900128 000
03 mai 20242,56002,67002,50002,56002,5600168 400
02 mai 20242,42002,57002,41002,54002,540082 300
01 mai 20242,40002,49002,37702,40002,400058 100
30 avr. 20242,39002,44502,36002,40002,400091 400
29 avr. 20242,34002,44002,34002,37002,370067 600
26 avr. 20242,30002,37002,20002,32002,3200121 400
25 avr. 20242,39002,40002,28002,28002,2800178 900
24 avr. 20242,39002,44002,39002,40002,400044 700
23 avr. 20242,36002,42002,31002,37002,370083 100
22 avr. 20242,49002,49602,36002,36002,3600116 300
19 avr. 20242,48002,48002,40002,47002,4700101 100
18 avr. 20242,48002,52002,36002,38002,3800145 400
17 avr. 20242,48002,50902,43002,48002,480087 500
16 avr. 20242,51002,55002,43002,47002,470072 700
15 avr. 20242,74002,74002,50002,50002,5000192 700
12 avr. 20242,98003,00002,73002,74002,7400351 400
11 avr. 20243,05003,11502,96003,00003,0000288 300
10 avr. 20243,00003,18502,90003,04003,04001 672 700
09 avr. 20243,01003,17002,95003,05003,0500397 000
08 avr. 20243,10003,10002,99503,01003,0100296 900
05 avr. 20243,23003,28502,98003,01003,0100530 000
04 avr. 20243,39003,53503,24003,25003,2500199 700
03 avr. 20243,41003,49003,27003,37003,3700253 700
02 avr. 20243,76003,88003,39003,40003,4000525 200
01 avr. 20243,41003,80003,36003,76003,7600645 600
28 mars 20243,23003,38003,22003,25003,2500401 000
27 mars 20243,14003,23003,05003,22003,2200285 400
26 mars 20243,26003,26003,07003,12003,1200339 700
25 mars 20243,33003,45003,18003,21003,2100292 600
22 mars 20243,27003,49003,25003,33003,3300346 000
21 mars 20243,22003,36003,18003,31003,3100497 700
20 mars 20243,06003,26003,01003,21003,2100379 100
19 mars 20242,95003,10002,90003,07003,0700526 900
18 mars 20243,00003,02002,91002,95002,9500208 900
15 mars 20243,02003,04002,89003,00003,0000440 700
14 mars 20243,01003,05002,88003,04003,0400311 100
13 mars 20242,90003,07002,86102,98002,9800409 200
12 mars 20242,95002,99002,84002,90002,9000570 500
11 mars 20242,91003,04002,86002,95002,9500286 800
08 mars 20242,93002,99002,87002,93002,9300289 600
07 mars 20242,88003,12002,85002,94002,9400735 500
06 mars 20242,87002,90002,72002,87002,8700431 500
05 mars 20242,86002,90002,77502,82002,8200348 100
04 mars 20243,00003,00002,74002,78002,7800376 800
01 mars 20243,04003,04002,92003,00003,0000290 200
29 févr. 20243,00003,25002,98002,98002,9800778 300
28 févr. 20242,99003,21002,93003,02003,0200975 300
27 févr. 20243,16003,16002,96002,98002,9800770 000
26 févr. 20243,08003,34003,08003,13003,1300725 500
23 févr. 20243,36003,36003,08003,09003,0900355 200
22 févr. 20243,38003,41903,13003,31003,3100356 500
21 févr. 20243,64003,83003,21003,33003,3300704 100
20 févr. 20243,61003,72003,45003,70003,7000470 100
16 févr. 20243,80003,93003,56003,64003,6400564 100
15 févr. 20243,95004,00003,75003,85003,8500537 600
14 févr. 20243,96003,99003,68903,86003,8600889 600
13 févr. 20245,00005,11003,70003,90003,90002 259 600
12 févr. 20245,34006,10004,91005,10005,10005 700 600
09 févr. 202420,040020,300019,830020,000020,000082 400
08 févr. 202420,315020,315019,870020,000020,000060 000
07 févr. 202420,005020,110019,760020,020020,020051 300
06 févr. 202421,136021,400019,560020,010020,010092 500
05 févr. 202420,560021,160020,230020,990020,990073 600
02 févr. 202419,730021,110019,730020,400020,400074 600
01 févr. 202419,200019,940019,063019,940019,9400163 700
31 janv. 202419,390019,670018,935019,300019,3000106 600
30 janv. 202420,070020,070019,180019,430019,430059 500
29 janv. 202419,750020,050019,160019,990019,990051 500
26 janv. 202419,720020,180019,210019,500019,500027 700
25 janv. 202419,700020,210019,650019,890019,890034 700
24 janv. 202418,450019,500018,450019,430019,4300136 600
23 janv. 202419,250019,310017,920018,780018,780067 700
22 janv. 202418,630019,370018,630018,970018,970071 100
19 janv. 202419,780020,840018,280018,600018,6000126 400
18 janv. 202420,790021,230019,100019,850019,8500217 300
17 janv. 202419,950021,550019,950020,840020,8400136 500
16 janv. 202419,740021,123019,650020,370020,3700231 100
12 janv. 202420,820022,130019,938020,880020,880081 600
11 janv. 202420,530021,340019,870020,930020,930085 900
10 janv. 202421,440022,220020,790020,890020,890093 500
09 janv. 202419,400021,890019,400021,530021,5300114 500
08 janv. 202419,160020,088019,060019,490019,490065 200
05 janv. 202419,340019,890018,750019,120019,1200154 100
04 janv. 202419,190020,035019,160019,340019,3400138 700
03 janv. 202419,900019,900018,120018,610018,610068 800
02 janv. 202420,150020,330019,750019,870019,870043 700
29 déc. 202320,780021,330020,260020,490020,4900113 300
28 déc. 202320,150021,640020,150020,900020,900068 300
27 déc. 202320,750021,110020,150021,000021,0000122 500
26 déc. 202320,190021,500019,720020,840020,8400144 800
22 déc. 202320,360020,566019,500019,950019,950054 900
21 déc. 202320,400020,930019,960020,500020,500049 400
20 déc. 202320,280021,700020,130020,510020,510080 300
19 déc. 202320,600020,970020,100020,390020,3900100 900
18 déc. 202320,580020,830019,870020,570020,5700159 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...