AnaptysBio, Inc. (LON:0HFQ)
London · Delayed Price · Currency is GBP · Price in USD 36.36
-0.18 (-0.50%)
At close: Oct 31, 2025
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.40 | 36.78 | 35.20 | 36.36 | 36.36 | -0.50% | 22 |
| Oct 30, 2025 | 35.05 | 37.54 | 35.01 | 36.54 | 36.54 | -1.02% | 265 |
| Oct 29, 2025 | 37.91 | 38.29 | 36.92 | 36.92 | 36.92 | 1.95% | 583 |
| Oct 28, 2025 | 36.14 | 36.90 | 35.50 | 36.22 | 36.22 | 1.58% | 115 |
| Oct 27, 2025 | 35.22 | 36.67 | 35.22 | 35.65 | 35.65 | 2.89% | 1,116 |
| Oct 24, 2025 | 34.14 | 34.97 | 34.14 | 34.65 | 34.65 | 3.46% | 114 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.39 | 33.49 | 33.49 | 0.56% | 55 |
| Oct 22, 2025 | 34.03 | 34.68 | 33.00 | 33.30 | 33.30 | -3.79% | 200 |
| Oct 21, 2025 | 34.92 | 35.39 | 34.51 | 34.61 | 34.61 | -1.27% | 74 |
| Oct 20, 2025 | 35.00 | 35.48 | 34.77 | 35.06 | 35.06 | 3.62% | 157 |
| Oct 17, 2025 | 34.50 | 35.38 | 33.39 | 33.84 | 33.84 | -1.86% | 112 |
| Oct 16, 2025 | 34.48 | 34.93 | 34.02 | 34.48 | 34.48 | 1.03% | 118 |
| Oct 15, 2025 | 31.55 | 34.13 | 31.55 | 34.13 | 34.13 | 6.44% | 569 |
| Oct 14, 2025 | 32.90 | 32.96 | 32.00 | 32.06 | 32.06 | -0.68% | 305 |
| Oct 13, 2025 | 32.83 | 33.90 | 32.28 | 32.28 | 32.28 | 2.73% | 805 |
| Oct 10, 2025 | 32.06 | 32.09 | 31.23 | 31.42 | 31.42 | -2.94% | 201 |
| Oct 9, 2025 | 31.99 | 32.49 | 31.12 | 32.37 | 32.37 | 3.89% | 1,046 |
| Oct 8, 2025 | 30.55 | 31.43 | 30.21 | 31.16 | 31.16 | 4.88% | 1,021 |
| Oct 7, 2025 | 29.79 | 30.70 | 29.65 | 29.71 | 29.71 | -1.96% | 2,170 |
| Oct 6, 2025 | 31.49 | 31.49 | 30.31 | 30.31 | 30.31 | -2.55% | 1,198 |
| Oct 3, 2025 | 31.58 | 32.00 | 30.87 | 31.10 | 31.10 | 2.07% | 750 |
| Oct 2, 2025 | 30.98 | 32.20 | 30.05 | 30.47 | 30.47 | -5.91% | 856 |
| Oct 1, 2025 | 30.06 | 33.32 | 30.06 | 32.38 | 32.38 | 3.22% | 13,359 |
| Sep 30, 2025 | 25.66 | 32.46 | 25.66 | 31.37 | 31.37 | 30.71% | 45,847 |
| Sep 29, 2025 | 23.54 | 24.00 | 23.38 | 24.00 | 24.00 | 10.70% | 18 |
| Sep 26, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.36% | 4 |
| Sep 25, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -4.61% | 1 |
| Sep 24, 2025 | 21.11 | 23.57 | 21.11 | 23.04 | 23.04 | 7.68% | 262 |
| Sep 23, 2025 | 21.31 | 21.40 | 21.31 | 21.40 | 21.40 | 0.90% | 226 |
| Sep 22, 2025 | 20.89 | 21.34 | 20.77 | 21.21 | 21.21 | 0.70% | 114 |
| Sep 19, 2025 | 21.12 | 21.46 | 20.30 | 21.06 | 21.06 | 3.73% | 214 |
| Sep 18, 2025 | 19.82 | 20.30 | 19.82 | 20.30 | 20.30 | 0.72% | 126 |
| Sep 17, 2025 | 20.23 | 20.23 | 19.99 | 20.16 | 20.16 | 1.36% | 107 |
| Sep 16, 2025 | 19.43 | 20.17 | 17.11 | 19.89 | 19.89 | -8.73% | 2,720 |
| Sep 15, 2025 | 23.69 | 23.97 | 21.79 | 21.79 | 21.79 | -6.32% | 200 |
| Sep 12, 2025 | 23.12 | 23.53 | 23.12 | 23.26 | 23.26 | 0.91% | 8 |
| Sep 11, 2025 | 23.00 | 23.56 | 22.32 | 23.05 | 23.05 | 2.72% | 750 |
| Sep 10, 2025 | 22.50 | 22.50 | 22.44 | 22.44 | 22.44 | 1.76% | 8 |
| Sep 9, 2025 | 22.04 | 22.12 | 22.04 | 22.05 | 22.05 | -1.03% | 19 |
| Sep 8, 2025 | 22.43 | 22.43 | 21.83 | 22.28 | 22.28 | 3.54% | 329 |
| Sep 5, 2025 | 21.09 | 21.52 | 21.09 | 21.52 | 21.52 | 2.04% | 31 |
| Sep 4, 2025 | 22.51 | 22.87 | 21.09 | 21.09 | 21.09 | -3.60% | 516 |
| Sep 3, 2025 | 20.59 | 21.88 | 20.59 | 21.88 | 21.88 | 7.15% | 220 |
| Sep 2, 2025 | 20.62 | 20.93 | 20.42 | 20.42 | 20.42 | 1.58% | 31 |
| Aug 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | 4 |
| Aug 28, 2025 | 20.44 | 20.44 | 20.15 | 20.15 | 20.15 | 0.60% | 17 |
| Aug 27, 2025 | 20.24 | 20.24 | 20.03 | 20.03 | 20.03 | -0.91% | 68 |
| Aug 26, 2025 | 20.12 | 20.21 | 20.12 | 20.21 | 20.21 | 0.30% | 50 |
| Aug 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.89% | 2 |
| Aug 22, 2025 | 20.33 | 20.75 | 20.33 | 20.33 | 20.33 | 0.11% | 236 |