AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	42.66	42.71	41.88	41.88	41.88	-0.31%	22
Nov 26, 2025	42.00	42.86	41.58	42.01	42.01	2.77%	154
Nov 25, 2025	41.95	41.95	40.21	40.88	40.88	-1.63%	100
Nov 24, 2025	39.97	43.12	39.03	41.55	41.55	7.61%	188
Nov 21, 2025	36.48	38.61	33.38	38.61	38.61	0.68%	1,042
Nov 20, 2025	37.69	38.61	37.03	38.35	38.35	5.65%	465
Nov 19, 2025	37.01	37.50	36.15	36.30	36.30	-2.75%	493
Nov 18, 2025	35.39	37.50	34.20	37.33	37.33	10.23%	105
Nov 17, 2025	32.88	34.24	32.88	33.86	33.86	-0.08%	166
Nov 14, 2025	33.08	34.10	33.08	33.89	33.89	1.35%	46
Nov 13, 2025	33.63	33.63	33.44	33.44	33.44	0.63%	58
Nov 12, 2025	34.09	34.25	33.23	33.23	33.23	-3.32%	119
Nov 11, 2025	33.90	34.37	32.20	34.37	34.37	3.12%	838
Nov 10, 2025	31.40	34.61	31.01	33.33	33.33	-13.01%	1,321
Nov 7, 2025	38.00	38.85	36.61	38.32	38.32	-4.59%	459
Nov 6, 2025	36.50	40.62	36.00	40.16	40.16	12.18%	1,257
Nov 5, 2025	39.22	39.79	34.73	35.80	35.80	1.63%	1,502
Nov 4, 2025	35.36	36.05	34.77	35.23	35.23	-1.39%	266
Nov 3, 2025	36.58	36.80	35.66	35.72	35.72	-1.75%	113