Skip to main content
AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
22.56
+1.66 (7.94%)
At close: May 29, 2025, 4:00 PM
22.55
-0.01 (-0.04%)
After-hours: May 29, 2025, 6:30 PM EDT

AnaptysBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202521.0122.8420.5022.5622.567.94%892,877
May 28, 202521.1422.4020.6320.9020.903.83%1,710,957
May 27, 202520.7420.8819.9320.1320.13-1.52%566,607
May 23, 202520.4520.7520.0320.4420.44-1.45%357,651
May 22, 202520.7421.3320.4120.7420.74-0.31%360,420
May 21, 202520.6021.3120.3620.8120.81-1.40%492,110
May 20, 202520.4921.6320.0321.1021.103.08%470,433
May 19, 202520.0720.7319.9320.4720.471.24%435,593
May 16, 202520.4220.7319.9820.2220.22-0.88%355,554
May 15, 202519.5420.7919.2120.4020.404.88%363,930
May 14, 202520.6520.7619.2019.4519.45-5.21%404,076
May 13, 202520.0520.9719.3820.5220.522.45%541,714
May 12, 202519.8721.1419.7920.0320.032.25%472,160
May 9, 202519.5720.0419.1019.5919.590.05%421,041
May 8, 202519.4620.0218.5119.5819.58-0.51%554,539
May 7, 202520.2620.6419.2519.6819.68-2.19%711,741
May 6, 202521.2021.5219.9420.1220.12-2.94%731,686
May 5, 202520.6921.0020.1720.7320.73-2.17%370,308
May 2, 202521.8821.9021.1521.1921.19-2.35%294,444
May 1, 202522.1422.2421.2221.7021.70-2.34%345,994
Apr 30, 202521.0522.5221.0522.2222.224.91%581,340
Apr 29, 202521.4521.6620.9821.1821.18-0.70%346,034
Apr 28, 202520.8021.4220.8021.3321.333.04%319,755
Apr 25, 202520.4221.1420.1720.7020.700.44%306,124
Apr 24, 202520.3820.6819.5720.6120.610.93%690,738
Apr 23, 202521.9222.2920.4020.4220.42-5.38%641,173
Apr 22, 202520.8022.0520.5521.5821.584.66%795,437
Apr 21, 202520.5521.0919.7020.6220.620.34%569,944
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