AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	53.80	55.76	53.61	54.91	54.91	-0.25%	358,547
Feb 27, 2026	55.84	57.16	53.54	55.05	55.05	-1.89%	275,876
Feb 26, 2026	54.60	56.58	53.54	56.11	56.11	1.81%	281,367
Feb 25, 2026	55.22	57.22	54.79	55.11	55.11	-0.54%	258,495
Feb 24, 2026	54.91	57.74	54.91	55.41	55.41	2.06%	235,957
Feb 23, 2026	54.22	56.05	53.26	54.29	54.29	0.18%	305,156
Feb 20, 2026	54.97	55.73	53.36	54.19	54.19	-2.29%	440,362
Feb 19, 2026	54.72	55.88	53.00	55.46	55.46	1.15%	349,802
Feb 18, 2026	53.72	56.28	53.28	54.83	54.83	2.11%	488,836
Feb 17, 2026	53.10	54.58	52.73	53.70	53.70	1.16%	267,623
Feb 13, 2026	54.62	57.65	52.56	53.08	53.08	-3.32%	587,925
Feb 12, 2026	55.30	56.07	51.92	54.90	54.90	-0.63%	705,311
Feb 11, 2026	50.40	56.39	46.85	55.25	55.25	9.97%	1,272,682
Feb 10, 2026	49.72	51.37	48.95	50.24	50.24	0.58%	236,011
Feb 9, 2026	49.88	51.08	48.15	49.95	49.95	0.44%	455,403
Feb 6, 2026	48.91	51.74	48.57	49.73	49.73	3.82%	501,404
Feb 5, 2026	47.91	49.44	46.76	47.90	47.90	-0.99%	594,943
Feb 4, 2026	50.86	51.80	48.21	48.38	48.38	-5.53%	481,534
Feb 3, 2026	51.20	52.03	49.42	51.21	51.21	1.33%	293,237
Feb 2, 2026	47.05	50.98	47.05	50.54	50.54	6.60%	546,205
Jan 30, 2026	47.68	47.82	44.75	47.41	47.41	-0.92%	453,729
Jan 29, 2026	47.16	48.50	46.89	47.85	47.85	0.84%	325,691
Jan 28, 2026	49.36	49.36	46.58	47.45	47.45	-4.58%	299,854
Jan 27, 2026	47.00	50.00	46.99	49.73	49.73	5.54%	378,723
Jan 26, 2026	46.86	48.79	46.06	47.12	47.12	-0.88%	349,047
Jan 23, 2026	47.00	48.08	46.50	47.54	47.54	0.44%	253,494
Jan 22, 2026	46.54	48.53	46.25	47.33	47.33	1.39%	308,467
Jan 21, 2026	45.78	46.80	44.44	46.68	46.68	1.02%	216,063
Jan 20, 2026	45.00	46.90	44.25	46.21	46.21	1.16%	315,398
Jan 16, 2026	46.51	47.54	45.12	45.68	45.68	-1.36%	371,063
Jan 15, 2026	49.66	50.50	45.49	46.31	46.31	-7.86%	480,724
Jan 14, 2026	48.12	50.38	46.73	50.26	50.26	4.44%	580,071
Jan 13, 2026	48.64	49.43	46.52	48.13	48.13	-1.85%	329,727
Jan 12, 2026	44.54	50.00	44.45	49.03	49.03	9.76%	673,053
Jan 9, 2026	42.75	46.27	42.50	44.67	44.67	1.99%	591,811
Jan 8, 2026	44.25	45.02	43.49	43.80	43.80	-3.12%	1,747,033
Jan 7, 2026	45.65	47.36	43.59	45.21	45.21	2.96%	665,269
Jan 6, 2026	42.46	44.18	42.00	43.91	43.91	1.64%	466,226
Jan 5, 2026	44.51	44.66	42.82	43.20	43.20	-3.89%	467,293
Jan 2, 2026	48.28	48.57	44.80	44.95	44.95	-7.28%	498,235
Dec 31, 2025	47.94	49.19	47.71	48.48	48.48	0.52%	367,140
Dec 30, 2025	50.69	51.00	46.89	48.23	48.23	-5.26%	543,659
Dec 29, 2025	50.00	52.47	50.00	50.91	50.91	1.62%	438,483
Dec 26, 2025	50.00	50.18	49.50	50.10	50.10	0.18%	197,907
Dec 24, 2025	50.00	50.90	49.79	50.01	50.01	-0.06%	185,011
Dec 23, 2025	50.00	51.27	49.14	50.04	50.04	-0.58%	406,988
Dec 22, 2025	49.74	51.43	48.21	50.33	50.33	2.55%	646,781
Dec 19, 2025	47.61	49.90	47.54	49.08	49.08	3.26%	820,203
Dec 18, 2025	46.99	48.44	45.91	47.53	47.53	4.03%	496,693
Dec 17, 2025	44.48	46.09	44.48	45.69	45.69	1.47%	281,441