AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	23.97	24.17	23.03	23.39	23.39	-1.81%	417,022
Jun 17, 2025	23.59	24.15	23.49	23.82	23.82	-0.33%	532,933
Jun 16, 2025	23.39	24.03	22.66	23.90	23.90	2.49%	561,276
Jun 13, 2025	23.11	23.71	22.46	23.32	23.32	-0.38%	441,297
Jun 12, 2025	23.48	24.22	23.13	23.41	23.41	-0.81%	572,877
Jun 11, 2025	24.31	24.37	23.36	23.60	23.60	-1.54%	952,748
Jun 10, 2025	23.42	24.29	23.02	23.97	23.97	3.36%	790,329
Jun 9, 2025	24.18	24.41	22.28	23.19	23.19	-2.15%	505,059
Jun 6, 2025	21.29	24.01	20.93	23.70	23.70	12.11%	841,022
Jun 5, 2025	20.90	21.32	19.04	21.14	21.14	-0.61%	1,178,816
Jun 4, 2025	24.64	24.68	20.25	21.27	21.27	-9.57%	1,967,177
Jun 3, 2025	21.90	24.16	21.71	23.52	23.52	7.59%	1,006,554
Jun 2, 2025	22.40	22.82	21.79	21.86	21.86	-1.66%	666,802
May 30, 2025	22.48	22.59	21.50	22.23	22.23	-1.46%	683,007
May 29, 2025	21.01	22.84	20.50	22.56	22.56	7.94%	892,877
May 28, 2025	21.14	22.40	20.63	20.90	20.90	3.83%	1,710,957
May 27, 2025	20.74	20.88	19.93	20.13	20.13	-1.52%	566,607
May 23, 2025	20.45	20.75	20.03	20.44	20.44	-1.45%	357,651
May 22, 2025	20.74	21.33	20.41	20.74	20.74	-0.31%	360,420
May 21, 2025	20.60	21.31	20.36	20.81	20.81	-1.40%	492,110
May 20, 2025	20.49	21.63	20.03	21.10	21.10	3.08%	470,433
May 19, 2025	20.07	20.73	19.93	20.47	20.47	1.24%	435,593
May 16, 2025	20.42	20.73	19.98	20.22	20.22	-0.88%	355,554
May 15, 2025	19.54	20.79	19.21	20.40	20.40	4.88%	363,930
May 14, 2025	20.65	20.76	19.20	19.45	19.45	-5.21%	404,076
May 13, 2025	20.05	20.97	19.38	20.52	20.52	2.45%	541,714
May 12, 2025	19.87	21.14	19.79	20.03	20.03	2.25%	472,160
May 9, 2025	19.57	20.04	19.10	19.59	19.59	0.05%	421,041
May 8, 2025	19.46	20.02	18.51	19.58	19.58	-0.51%	554,539
May 7, 2025	20.26	20.64	19.25	19.68	19.68	-2.19%	711,741
May 6, 2025	21.20	21.52	19.94	20.12	20.12	-2.94%	731,686
May 5, 2025	20.69	21.00	20.17	20.73	20.73	-2.17%	370,308
May 2, 2025	21.88	21.90	21.15	21.19	21.19	-2.35%	294,444
May 1, 2025	22.14	22.24	21.22	21.70	21.70	-2.34%	345,994
Apr 30, 2025	21.05	22.52	21.05	22.22	22.22	4.91%	581,340
Apr 29, 2025	21.45	21.66	20.98	21.18	21.18	-0.70%	346,034
Apr 28, 2025	20.80	21.42	20.80	21.33	21.33	3.04%	319,755
Apr 25, 2025	20.42	21.14	20.17	20.70	20.70	0.44%	306,124
Apr 24, 2025	20.38	20.68	19.57	20.61	20.61	0.93%	690,738
Apr 23, 2025	21.92	22.29	20.40	20.42	20.42	-5.38%	641,173
Apr 22, 2025	20.80	22.05	20.55	21.58	21.58	4.66%	795,437
Apr 21, 2025	20.55	21.09	19.70	20.62	20.62	0.34%	569,944
Apr 17, 2025	18.91	20.75	18.91	20.55	20.55	7.82%	599,655
Apr 16, 2025	18.04	19.06	18.00	19.06	19.06	5.30%	955,485
Apr 15, 2025	17.82	18.65	17.65	18.10	18.10	1.34%	1,116,831
Apr 14, 2025	17.45	18.09	16.82	17.86	17.86	4.02%	843,891
Apr 11, 2025	16.32	17.31	16.03	17.17	17.17	5.73%	752,152
Apr 10, 2025	16.43	16.59	15.59	16.24	16.24	-3.91%	765,562
Apr 9, 2025	16.54	18.13	15.40	16.90	16.90	-0.47%	1,484,142
Apr 8, 2025	18.08	18.69	16.86	16.98	16.98	-4.50%	773,710