AnaptysBio, Inc. (LON:0HFQ)
London · Delayed Price · Currency is GBP · Price in USD 23.26
+0.21 (0.91%)
At close: Sep 12, 2025
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 20.01 | 20.31 | 20.01 | 20.31 | 20.31 | 0.35% | 31 |
| Aug 20, 2025 | 19.73 | 20.28 | 19.73 | 20.24 | 20.24 | 0.13% | 303 |
| Aug 18, 2025 | 20.49 | 20.49 | 19.95 | 20.21 | 20.21 | 1.17% | 31 |
| Aug 14, 2025 | 20.25 | 20.25 | 19.92 | 19.98 | 19.98 | -8.58% | 87 |
| Aug 13, 2025 | 20.28 | 21.90 | 20.20 | 21.86 | 21.86 | 8.68% | 1,563 |
| Aug 12, 2025 | 19.74 | 20.11 | 19.74 | 20.11 | 20.11 | -1.10% | 51 |
| Aug 11, 2025 | 21.72 | 21.72 | 20.33 | 20.33 | 20.33 | 2.94% | 75 |
| Aug 8, 2025 | 20.46 | 20.46 | 19.34 | 19.75 | 19.75 | -6.12% | 367 |
| Aug 7, 2025 | 22.56 | 22.56 | 21.00 | 21.04 | 21.04 | -7.61% | 235 |
| Aug 6, 2025 | 22.88 | 23.38 | 22.71 | 22.77 | 22.77 | -4.78% | 344 |
| Aug 5, 2025 | 23.78 | 24.10 | 23.77 | 23.91 | 23.91 | -1.22% | 208 |
| Aug 4, 2025 | 24.44 | 24.44 | 23.94 | 24.21 | 24.21 | -1.88% | 8 |
| Aug 1, 2025 | 24.44 | 24.68 | 24.13 | 24.68 | 24.68 | -0.87% | 256 |
| Jul 31, 2025 | 24.89 | 25.00 | 24.54 | 24.89 | 24.89 | -0.71% | 604 |
| Jul 30, 2025 | 26.69 | 26.69 | 23.67 | 25.07 | 25.07 | -4.97% | 304 |
| Jul 29, 2025 | 26.50 | 26.50 | 26.32 | 26.38 | 26.38 | -2.76% | 351 |
| Jul 28, 2025 | 26.99 | 27.50 | 26.72 | 27.13 | 27.13 | 0.63% | 1,253 |
| Jul 25, 2025 | 27.46 | 27.49 | 26.80 | 26.96 | 26.96 | -0.19% | 2,335 |
| Jul 24, 2025 | 27.02 | 29.00 | 26.51 | 27.01 | 27.01 | -0.18% | 4,064 |
| Jul 23, 2025 | 27.06 | 27.06 | 26.48 | 27.06 | 27.06 | 2.84% | 60 |
| Jul 22, 2025 | 25.72 | 26.43 | 25.72 | 26.31 | 26.31 | -1.16% | 38 |
| Jul 21, 2025 | 26.26 | 26.62 | 25.98 | 26.62 | 26.62 | 1.84% | 27 |
| Jul 18, 2025 | 26.32 | 26.63 | 26.14 | 26.14 | 26.14 | -3.75% | 7 |
| Jul 17, 2025 | 27.17 | 27.37 | 27.14 | 27.16 | 27.16 | -0.69% | 188 |
| Jul 16, 2025 | 27.28 | 27.35 | 27.28 | 27.35 | 27.35 | 3.44% | 20 |
| Jul 15, 2025 | 26.93 | 26.93 | 26.30 | 26.44 | 26.44 | -1.78% | 54 |
| Jul 14, 2025 | 26.23 | 26.92 | 25.91 | 26.92 | 26.92 | 2.91% | 30 |
| Jul 11, 2025 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | 2.35% | 20 |
| Jul 10, 2025 | 25.64 | 25.80 | 25.29 | 25.56 | 25.56 | -0.86% | 357 |
| Jul 9, 2025 | 24.56 | 25.78 | 24.26 | 25.78 | 25.78 | 8.32% | 238 |
| Jul 8, 2025 | 23.56 | 23.80 | 23.56 | 23.80 | 23.80 | 0.76% | 37 |
| Jul 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.13% | 181 |
| Jul 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.00% | 10 |