AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	17.49	18.20	17.47	17.93	17.93	2.93%	352,617
Jan 30, 2025	17.46	18.07	16.83	17.42	17.42	-	277,708
Jan 29, 2025	17.97	18.25	16.61	17.42	17.42	-3.44%	453,202
Jan 28, 2025	17.41	18.34	16.86	18.04	18.04	3.32%	340,555
Jan 27, 2025	16.70	17.73	16.60	17.46	17.46	3.62%	581,360
Jan 24, 2025	16.63	17.21	16.24	16.85	16.85	1.32%	481,092
Jan 23, 2025	15.90	17.06	15.45	16.63	16.63	2.78%	1,092,325
Jan 22, 2025	16.83	17.10	16.06	16.18	16.18	-4.15%	1,955,850
Jan 21, 2025	16.27	17.14	15.73	16.88	16.88	6.50%	671,729
Jan 17, 2025	15.34	16.24	15.06	15.85	15.85	5.46%	813,197
Jan 16, 2025	15.51	15.55	14.76	15.03	15.03	-2.84%	687,202
Jan 15, 2025	15.25	15.53	14.86	15.47	15.47	3.76%	793,468
Jan 14, 2025	14.77	15.63	14.37	14.91	14.91	1.98%	726,994
Jan 13, 2025	14.19	14.68	13.51	14.62	14.62	2.89%	857,639
Jan 10, 2025	14.00	14.32	13.61	14.21	14.21	-1.04%	406,984
Jan 8, 2025	14.75	15.09	14.10	14.36	14.36	-3.17%	458,284
Jan 7, 2025	15.29	15.50	14.65	14.83	14.83	-3.07%	460,172
Jan 6, 2025	14.57	15.99	14.41	15.30	15.30	4.79%	874,255
Jan 3, 2025	14.03	14.87	13.75	14.60	14.60	9.28%	996,270
Jan 2, 2025	13.42	13.68	12.79	13.36	13.36	0.91%	482,883
Dec 31, 2024	13.36	13.72	12.84	13.24	13.24	0.15%	368,641
Dec 30, 2024	12.87	13.34	12.51	13.22	13.22	1.38%	688,409
Dec 27, 2024	13.68	13.95	13.00	13.04	13.04	-5.09%	421,763
Dec 26, 2024	13.78	14.33	13.63	13.74	13.74	-1.08%	388,496
Dec 24, 2024	13.91	14.59	13.82	13.89	13.89	-0.57%	238,479
Dec 23, 2024	14.48	14.72	13.90	13.97	13.97	-3.99%	600,858
Dec 20, 2024	14.82	15.29	14.20	14.55	14.55	-3.00%	1,588,566
Dec 19, 2024	15.15	15.59	14.50	15.00	15.00	-2.22%	366,114
Dec 18, 2024	16.46	16.74	15.19	15.34	15.34	-4.07%	499,254
Dec 17, 2024	16.49	16.69	15.11	15.99	15.99	-3.96%	1,043,366
Dec 16, 2024	15.52	17.34	15.32	16.65	16.65	6.80%	688,019
Dec 13, 2024	14.76	15.82	14.50	15.59	15.59	3.79%	435,051
Dec 12, 2024	15.59	16.68	14.93	15.02	15.02	-3.16%	814,334
Dec 11, 2024	14.32	16.93	14.20	15.51	15.51	-32.83%	4,104,437
Dec 10, 2024	23.25	23.40	22.16	23.09	23.09	0.92%	365,028
Dec 9, 2024	24.86	25.88	22.77	22.88	22.88	-7.78%	505,200
Dec 6, 2024	23.80	24.95	23.67	24.81	24.81	4.86%	660,214
Dec 5, 2024	24.20	25.47	23.32	23.66	23.66	-1.74%	683,511
Dec 4, 2024	22.03	24.70	22.03	24.08	24.08	9.45%	555,581
Dec 3, 2024	25.16	25.16	21.58	22.00	22.00	-9.76%	473,937
Dec 2, 2024	23.52	24.67	22.35	24.38	24.38	-2.32%	1,073,907
Nov 29, 2024	24.86	25.68	24.54	24.96	24.96	-0.64%	201,533
Nov 27, 2024	25.61	26.51	24.73	25.12	25.12	-0.51%	416,535
Nov 26, 2024	23.86	25.32	22.84	25.25	25.25	4.77%	686,741
Nov 25, 2024	22.93	25.11	22.33	24.10	24.10	8.22%	744,596
Nov 22, 2024	21.29	22.38	20.70	22.27	22.27	5.20%	280,307
Nov 21, 2024	20.41	21.64	20.23	21.17	21.17	4.23%	364,685
Nov 20, 2024	19.82	20.59	19.58	20.31	20.31	1.70%	345,742
Nov 19, 2024	18.68	20.07	18.63	19.97	19.97	5.77%	468,769
Nov 18, 2024	18.91	19.24	18.03	18.88	18.88	-0.63%	546,017
Nov 15, 2024	20.51	20.51	18.92	19.00	19.00	-5.80%	628,757
Nov 14, 2024	20.76	21.31	20.00	20.17	20.17	-2.80%	348,252
Nov 13, 2024	21.69	21.89	20.55	20.75	20.75	-3.49%	351,290
Nov 12, 2024	21.86	22.81	21.16	21.50	21.50	-4.02%	479,769
Nov 11, 2024	21.50	22.94	21.37	22.40	22.40	5.11%	460,906
Nov 8, 2024	21.47	21.81	20.81	21.31	21.31	-0.84%	416,110
Nov 7, 2024	21.99	22.62	21.49	21.49	21.49	-3.24%	537,244
Nov 6, 2024	22.21	22.95	20.85	22.21	22.21	11.72%	678,194
Nov 5, 2024	19.64	19.93	19.00	19.88	19.88	-0.30%	443,677
Nov 4, 2024	21.48	21.54	19.68	19.94	19.94	-8.03%	661,117
Nov 1, 2024	21.63	22.40	21.18	21.68	21.68	0.23%	502,493
Oct 31, 2024	22.06	22.48	20.81	21.63	21.63	-2.48%	784,754
Oct 30, 2024	23.00	25.41	20.85	22.18	22.18	-27.99%	3,235,814
Oct 29, 2024	30.53	31.00	30.10	30.80	30.80	1.02%	375,523
Oct 28, 2024	32.42	32.42	30.10	30.49	30.49	-4.81%	560,829
Oct 25, 2024	32.21	33.36	29.48	32.03	32.03	-0.59%	712,602
Oct 24, 2024	34.96	35.25	32.10	32.22	32.22	-7.28%	649,175
Oct 23, 2024	35.10	35.10	33.94	34.75	34.75	-1.14%	269,665
Oct 22, 2024	35.26	36.54	34.33	35.15	35.15	-0.62%	197,119
Oct 21, 2024	35.70	35.71	34.67	35.37	35.37	1.11%	154,085
Oct 18, 2024	35.29	36.15	33.49	34.98	34.98	-0.57%	159,445
Oct 17, 2024	34.87	35.34	34.40	35.18	35.18	1.41%	206,968
Oct 16, 2024	33.73	35.15	33.50	34.69	34.69	4.27%	161,207
Oct 15, 2024	34.59	34.63	32.46	33.27	33.27	-4.23%	281,434
Oct 14, 2024	33.16	35.77	33.06	34.74	34.74	4.58%	449,546
Oct 11, 2024	32.00	33.39	31.70	33.22	33.22	3.81%	259,101
Oct 10, 2024	31.13	32.41	30.75	32.00	32.00	1.81%	322,567
Oct 9, 2024	32.32	32.32	31.08	31.43	31.43	-2.84%	316,440
Oct 8, 2024	32.89	33.44	32.34	32.35	32.35	-1.97%	305,800
Oct 7, 2024	33.98	33.98	32.72	33.00	33.00	-2.88%	308,894
Oct 4, 2024	35.35	35.57	33.27	33.98	33.98	-3.00%	209,080
Oct 3, 2024	34.82	35.80	34.63	35.03	35.03	0.09%	179,077
Oct 2, 2024	34.60	35.82	34.51	35.00	35.00	0.55%	239,085
Oct 1, 2024	33.45	35.29	32.65	34.81	34.81	3.91%	368,350
Sep 30, 2024	31.59	33.59	31.59	33.50	33.50	5.11%	348,541
Sep 27, 2024	32.90	33.34	31.64	31.87	31.87	-1.97%	165,925
Sep 26, 2024	32.14	32.99	31.56	32.51	32.51	0.53%	385,532
Sep 25, 2024	34.88	34.94	32.31	32.34	32.34	-7.28%	287,919
Sep 24, 2024	35.55	35.55	34.45	34.88	34.88	-1.94%	233,545
Sep 23, 2024	38.67	38.67	35.55	35.57	35.57	-7.56%	226,675
Sep 20, 2024	37.60	39.12	37.10	38.48	38.48	2.53%	513,259
Sep 19, 2024	37.23	39.50	37.12	37.53	37.53	2.63%	297,702
Sep 18, 2024	37.50	38.04	36.50	36.57	36.57	-2.48%	231,072
Sep 17, 2024	38.68	38.98	36.76	37.50	37.50	-3.15%	340,978
Sep 16, 2024	40.13	40.55	38.15	38.72	38.72	-3.99%	263,291
Sep 13, 2024	38.47	40.70	38.47	40.33	40.33	5.30%	581,780
Sep 12, 2024	35.82	38.84	35.42	38.30	38.30	7.57%	335,563
Sep 11, 2024	34.79	35.68	34.38	35.61	35.61	1.32%	112,426
Sep 10, 2024	35.70	35.83	34.87	35.14	35.14	-1.22%	149,197
Sep 9, 2024	36.11	36.58	35.08	35.58	35.58	-0.91%	142,564