AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
20.58
+1.52 (7.97%)
Apr 17, 2025, 4:00 PM EDT - Market closed

AnaptysBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202518.9120.7518.9120.5520.557.82%599,655
Apr 16, 202518.0419.0618.0019.0619.065.30%955,485
Apr 15, 202517.8218.6517.6518.1018.101.34%1,116,831
Apr 14, 202517.4518.0916.8217.8617.864.02%843,891
Apr 11, 202516.3217.3116.0317.1717.175.73%752,152
Apr 10, 202516.4316.5915.5916.2416.24-3.91%765,562
Apr 9, 202516.5418.1315.4016.9016.90-0.47%1,484,142
Apr 8, 202518.0818.6916.8616.9816.98-4.50%773,710
Apr 7, 202517.7818.7417.1117.7817.78-3.94%1,030,591
Apr 4, 202518.6719.3618.0618.5118.51-4.04%853,321
Apr 3, 202517.6719.4217.6719.2919.291.69%870,030
Apr 2, 202518.1019.8217.9918.9718.973.10%548,398
Apr 1, 202518.5518.6517.3518.4018.40-1.02%875,438
Mar 31, 202518.1718.8117.8318.5918.59-1.90%633,109
Mar 28, 202518.7419.6018.6118.9518.951.61%807,902
Mar 27, 202518.3819.0117.5018.6518.652.53%1,342,788
Mar 26, 202518.3118.4617.6018.1918.19-1.36%1,056,172
Mar 25, 202518.6118.9917.8418.4418.44-1.44%1,206,483
Mar 24, 202518.0120.7217.5018.7118.719.54%2,201,978
Mar 21, 202517.4618.2116.9317.0817.08-2.79%1,441,705
Mar 20, 202516.2817.6416.1017.5717.576.87%566,813
Mar 19, 202516.0916.5415.3216.4416.441.86%775,550
Mar 18, 202516.2616.3915.6116.1416.14-2.24%643,949
Mar 17, 202516.9117.3715.7816.5116.51-1.32%1,089,935
Mar 14, 202516.9617.7316.6916.7316.73-0.65%405,658
Mar 13, 202517.6518.0816.7916.8416.84-4.91%735,968
Mar 12, 202517.3918.5016.7717.7117.710.97%844,169
Mar 11, 202516.7717.5816.4117.5417.544.84%1,141,808
Mar 10, 202516.1116.8215.7816.7316.732.39%572,297
Mar 7, 202516.4217.2115.8516.3416.34-0.37%593,353
Mar 6, 202516.3816.7915.7116.4016.40-2.09%782,805
Mar 5, 202515.3516.7615.1216.7516.759.84%708,944
Mar 4, 202514.4415.5913.9915.2515.254.17%745,263
Mar 3, 202516.9017.2614.4614.6414.64-12.96%902,951
Feb 28, 202519.4519.4515.7316.8216.822.56%911,221
Feb 27, 202517.0717.2516.0616.4016.40-3.53%487,807
Feb 26, 202517.3317.7616.6017.0017.00-1.11%469,443
Feb 25, 202517.1617.6016.5417.1917.19-0.06%598,002
Feb 24, 202518.5118.5117.0517.2017.20-7.48%975,790
Feb 21, 202519.0519.1618.0818.5918.59-1.48%669,232
Feb 20, 202519.5819.7318.8318.8718.87-3.77%729,432
Feb 19, 202519.7620.5019.1819.6119.61-0.86%554,409
Feb 18, 202521.3321.5719.4719.7819.78-6.79%1,041,556
Feb 14, 202519.0621.4719.0621.2221.2210.01%1,405,037
Feb 13, 202516.6219.3616.5519.2919.2919.44%2,199,869
Feb 12, 202512.5516.6412.2516.1516.1530.51%13,801,052
Feb 11, 202512.9912.9912.2112.3812.38-4.81%491,554
Feb 10, 202514.3814.7312.6513.0013.00-10.84%577,654
Feb 7, 202516.0916.2114.3214.5814.58-9.33%522,893
Feb 6, 202515.8716.1815.5816.0816.080.12%492,873