AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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