AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	57.24	57.24	52.17	53.36	53.36	2.27%	366
Feb 11, 2026	51.30	52.22	47.28	52.18	52.18	2.39%	988
Feb 10, 2026	50.11	51.50	50.11	50.96	50.96	2.17%	84
Feb 9, 2026	51.50	51.50	49.00	49.88	49.88	-1.64%	34
Feb 6, 2026	48.91	50.84	47.69	50.71	50.71	8.38%	103
Feb 5, 2026	48.36	49.77	46.54	46.79	46.79	-4.57%	62
Feb 4, 2026	52.20	52.20	48.46	49.03	49.03	-2.19%	883
Feb 3, 2026	51.50	52.00	49.89	50.13	50.13	1.46%	460
Feb 2, 2026	48.23	50.65	46.54	49.41	49.41	10.44%	372
Jan 30, 2026	45.97	48.20	44.74	44.74	44.74	-6.13%	1,102
Jan 29, 2026	47.78	48.33	46.59	47.66	47.66	0.23%	43
Jan 28, 2026	49.72	49.72	47.49	47.55	47.55	-3.45%	280
Jan 27, 2026	47.00	49.54	47.00	49.25	49.25	3.23%	330
Jan 26, 2026	45.38	48.67	45.38	47.71	47.71	0.78%	477
Jan 23, 2026	47.54	48.11	47.34	47.34	47.34	0.79%	13
Jan 22, 2026	46.80	47.73	46.80	46.97	46.97	3.57%	1,069
Jan 21, 2026	46.07	46.13	45.35	45.35	45.35	-2.20%	171
Jan 20, 2026	45.60	46.75	42.99	46.37	46.37	-1.61%	139
Jan 16, 2026	47.00	47.44	46.74	47.13	47.13	-3.10%	19
Jan 15, 2026	49.66	50.89	48.64	48.64	48.64	-2.11%	30
Jan 14, 2026	48.25	49.69	48.25	49.69	49.69	4.50%	223
Jan 13, 2026	47.67	49.11	47.32	47.55	47.55	-1.90%	469
Jan 12, 2026	44.54	50.00	44.47	48.47	48.47	5.95%	1,183
Jan 9, 2026	42.80	46.13	42.75	45.75	45.75	4.48%	77
Jan 8, 2026	44.00	44.76	43.79	43.79	43.79	-0.31%	124
Jan 7, 2026	45.65	46.99	43.93	43.93	43.92	0.93%	408
Jan 6, 2026	42.46	43.52	42.00	43.52	43.52	0.98%	337
Jan 5, 2026	43.72	44.68	43.01	43.10	43.10	-5.69%	824
Jan 2, 2026	48.28	48.96	45.70	45.70	45.70	-6.58%	84
Dec 31, 2025	47.94	49.16	47.82	48.92	48.92	1.77%	217
Dec 30, 2025	49.69	50.69	48.07	48.07	48.07	-7.08%	331
Dec 29, 2025	49.80	52.12	49.58	51.73	51.73	3.32%	152
Dec 24, 2025	50.61	50.76	49.87	50.07	50.07	-1.83%	235
Dec 23, 2025	50.83	51.00	49.18	51.00	51.00	-0.23%	5
Dec 22, 2025	49.74	51.12	49.61	51.12	51.12	3.21%	307
Dec 19, 2025	47.96	49.65	47.96	49.53	49.53	3.19%	224
Dec 18, 2025	46.99	48.00	46.14	48.00	48.00	4.90%	203
Dec 17, 2025	45.27	45.76	45.27	45.76	45.76	3.34%	7
Dec 16, 2025	45.10	45.10	44.28	44.28	44.28	-1.74%	15
Dec 15, 2025	44.50	46.23	44.50	45.06	45.06	-1.07%	75
Dec 12, 2025	44.64	46.54	44.64	45.55	45.55	-4.04%	16
Dec 11, 2025	46.26	47.47	44.94	47.47	47.47	6.22%	18
Dec 10, 2025	44.44	44.90	44.19	44.69	44.69	1.98%	207
Dec 9, 2025	43.72	44.72	43.72	43.82	43.82	-2.19%	29
Dec 8, 2025	45.35	46.27	44.39	44.80	44.80	1.44%	604
Dec 5, 2025	43.60	44.95	43.60	44.16	44.16	-0.91%	29
Dec 4, 2025	44.00	45.00	44.00	44.57	44.57	7.83%	664
Dec 3, 2025	41.00	41.50	40.18	41.33	41.33	0.80%	29
Dec 2, 2025	41.21	41.98	41.00	41.00	41.00	0.27%	40
Dec 1, 2025	41.50	41.93	40.34	40.89	40.89	-2.36%	178