AN2 Therapeutics, Inc. (ANTX) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +8.6%
- 3M
- +35.2%
- YTD
- +298.2%
- 1Y
- +309.3%
- 3Y
- -19.1%
- 5Y
- -22.1%
Loading 10-year price history...
ANTX Historical Performance
ANTX Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -38.1%
- 2023 annual price return
- +110.8%
- 2024 annual price return
- -93.1%
- 2025 annual price return
- -18.0%
- 2026 annual price return
- -0.9%
ANTX Stock Price Trajectory (2022–2026)
As of July 6, 2026, AN2 Therapeutics, Inc. (ANTX) trades at $4.42, representing a +309.3% return over the past year. The stock has delivered a -71.3% total return over five years (-22.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.58 on May 16, 2022. From this peak, ANTX has corrected -81.3%, currently trading 80% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers INSM (+13.6% 1Y), SPRO (-24.1% 1Y), and PRAX (+587.7% 1Y), ANTX has underperformed the peer group average. Compare ANTX vs INSM →
ANTX Historical Price Data · from 2022
Rows 1–50 of 1,072| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 4.69 | 4.69 | 4.41 | 4.42 | 140K | -5.96% |
| 2026-07-01 | 5.02 | 5.02 | 4.59 | 4.70 | 113K | -2.89% |
| 2026-06-30 | 5.01 | 5.13 | 4.81 | 4.84 | 142K | -3.78% |
| 2026-06-29 | 5.23 | 5.23 | 4.71 | 5.03 | 311K | -1.57% |
| 2026-06-26 | 5.16 | 5.37 | 4.94 | 5.11 | 491K | -0.58% |
| 2026-06-25 | 5.19 | 5.40 | 5.03 | 5.14 | 231K | -1.15% |
| 2026-06-24 | 4.95 | 5.21 | 4.95 | 5.20 | 157K | +4.42% |
| 2026-06-23 | 5.21 | 5.51 | 4.95 | 4.98 | 493K | -7.78% |
| 2026-06-22 | 5.08 | 5.50 | 5.08 | 5.40 | 563K | +8.00% |
| 2026-06-18 | 4.87 | 5.06 | 4.80 | 5.00 | 256K | +2.04% |
| 2026-06-17 | 4.74 | 5.08 | 4.08 | 4.90 | 268K | +2.94% |
| 2026-06-16 | 4.93 | 5.07 | 4.76 | 4.76 | 366K | -3.05% |
| 2026-06-15 | 4.63 | 4.95 | 4.63 | 4.91 | 218K | +3.59% |
| 2026-06-12 | 4.47 | 4.86 | 4.44 | 4.74 | 190K | +6.52% |
| 2026-06-11 | 4.15 | 4.66 | 4.15 | 4.45 | 230K | +5.95% |
| 2026-06-10 | 4.01 | 4.31 | 3.77 | 4.20 | 188K | +7.42% |
| 2026-06-09 | 3.81 | 4.00 | 3.70 | 3.91 | 167K | +1.56% |
| 2026-06-08 | 3.85 | 4.02 | 3.81 | 3.85 | 131K | +0.79% |
| 2026-06-05 | 4.12 | 4.19 | 3.75 | 3.82 | 177K | -8.39% |
| 2026-06-04 | 4.27 | 4.43 | 4.16 | 4.17 | 168K | -0.71% |
| 2026-06-03 | 4.10 | 4.32 | 4.04 | 4.20 | 210K | +3.19% |
| 2026-06-02 | 4.39 | 4.46 | 4.04 | 4.07 | 176K | -3.33% |
| 2026-06-01 | 4.28 | 4.46 | 4.20 | 4.21 | 234K | -2.77% |
| 2026-05-29 | 4.43 | 4.65 | 4.29 | 4.33 | 112K | -2.91% |
| 2026-05-28 | 4.61 | 4.74 | 4.40 | 4.46 | 191K | -3.67% |
| 2026-05-27 | 4.86 | 4.92 | 4.61 | 4.63 | 110K | -2.11% |
| 2026-05-26 | 4.88 | 5.07 | 4.69 | 4.73 | 536K | -2.47% |
| 2026-05-22 | 4.89 | 5.24 | 4.67 | 4.85 | 731K | -0.82% |
| 2026-05-21 | 4.59 | 4.92 | 4.59 | 4.89 | 100K | +6.54% |
| 2026-05-20 | 4.46 | 4.67 | 4.46 | 4.59 | 58K | +0.88% |
| 2026-05-19 | 4.42 | 4.63 | 4.37 | 4.55 | 81K | +1.56% |
| 2026-05-18 | 4.75 | 4.91 | 4.27 | 4.48 | 119K | -5.68% |
| 2026-05-15 | 4.70 | 4.95 | 4.50 | 4.75 | 404K | +2.37% |
| 2026-05-14 | 4.64 | 5.00 | 4.59 | 4.64 | 296K | +7.66% |
| 2026-05-13 | 4.27 | 4.61 | 3.97 | 4.31 | 252K | +0.94% |
| 2026-05-12 | 4.58 | 4.90 | 4.22 | 4.27 | 188K | -9.53% |
| 2026-05-11 | 4.54 | 4.80 | 4.47 | 4.72 | 210K | +5.83% |
| 2026-05-08 | 4.59 | 4.83 | 4.46 | 4.46 | 241K | -3.04% |
| 2026-05-07 | 4.50 | 4.78 | 4.50 | 4.60 | 149K | -1.08% |
| 2026-05-06 | 4.67 | 4.82 | 4.60 | 4.65 | 182K | -0.85% |
| 2026-05-05 | 4.99 | 5.17 | 4.69 | 4.69 | 314K | -3.30% |
| 2026-05-04 | 4.66 | 4.88 | 4.57 | 4.85 | 325K | +3.63% |
| 2026-05-01 | 4.65 | 4.86 | 4.43 | 4.68 | 105K | +2.86% |
| 2026-04-30 | 4.68 | 4.68 | 4.55 | 4.55 | 121K | -2.78% |
| 2026-04-29 | 4.74 | 4.85 | 4.57 | 4.68 | 176K | -1.27% |
| 2026-04-28 | 4.80 | 5.03 | 4.61 | 4.74 | 258K | -1.25% |
| 2026-04-27 | 4.32 | 5.10 | 4.32 | 4.80 | 618K | +10.60% |
| 2026-04-24 | 4.03 | 4.44 | 4.01 | 4.34 | 237K | +1.40% |
| 2026-04-23 | 3.99 | 4.35 | 3.98 | 4.28 | 193K | +7.00% |
| 2026-04-22 | 3.90 | 4.01 | 3.73 | 4.00 | 218K | +5.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANTX — Frequently Asked Questions
Quick answers to the most common questions about buying ANTX stock.
How has ANTX stock performed recently?
ANTX returned +309.3% over the past year, beating its 5-year annualized CAGR of -22.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ANTX's all-time high price?
AN2 Therapeutics, Inc. reached $23.58 on 2022-05-16. The 52-week high is $6.91. Current 1-year return of +309.3% places the stock closer to historical peaks.
Where can I download ANTX historical price data?
This page provides ANTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.