AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
18.95
+0.30 (1.61%)
At close: Mar 28, 2025, 4:00 PM
19.04
+0.09 (0.48%)
After-hours: Mar 28, 2025, 7:55 PM EDT
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.74 | 19.60 | 18.61 | 18.95 | 18.95 | 1.61% | 807,902 |
| Mar 27, 2025 | 18.38 | 19.01 | 17.50 | 18.65 | 18.65 | 2.53% | 1,342,788 |
| Mar 26, 2025 | 18.31 | 18.46 | 17.60 | 18.19 | 18.19 | -1.36% | 1,056,172 |
| Mar 25, 2025 | 18.61 | 18.99 | 17.84 | 18.44 | 18.44 | -1.44% | 1,206,483 |
| Mar 24, 2025 | 18.01 | 20.72 | 17.50 | 18.71 | 18.71 | 9.54% | 2,201,978 |
| Mar 21, 2025 | 17.46 | 18.21 | 16.93 | 17.08 | 17.08 | -2.79% | 1,441,705 |
| Mar 20, 2025 | 16.28 | 17.64 | 16.10 | 17.57 | 17.57 | 6.87% | 566,813 |
| Mar 19, 2025 | 16.09 | 16.54 | 15.32 | 16.44 | 16.44 | 1.86% | 775,550 |
| Mar 18, 2025 | 16.26 | 16.39 | 15.61 | 16.14 | 16.14 | -2.24% | 643,949 |
| Mar 17, 2025 | 16.91 | 17.37 | 15.78 | 16.51 | 16.51 | -1.32% | 1,089,935 |
| Mar 14, 2025 | 16.96 | 17.73 | 16.69 | 16.73 | 16.73 | -0.65% | 405,658 |
| Mar 13, 2025 | 17.65 | 18.08 | 16.79 | 16.84 | 16.84 | -4.91% | 735,968 |
| Mar 12, 2025 | 17.39 | 18.50 | 16.77 | 17.71 | 17.71 | 0.97% | 844,169 |
| Mar 11, 2025 | 16.77 | 17.58 | 16.41 | 17.54 | 17.54 | 4.84% | 1,141,808 |
| Mar 10, 2025 | 16.11 | 16.82 | 15.78 | 16.73 | 16.73 | 2.39% | 572,297 |
| Mar 7, 2025 | 16.42 | 17.21 | 15.85 | 16.34 | 16.34 | -0.37% | 593,353 |
| Mar 6, 2025 | 16.38 | 16.79 | 15.71 | 16.40 | 16.40 | -2.09% | 782,805 |
| Mar 5, 2025 | 15.35 | 16.76 | 15.12 | 16.75 | 16.75 | 9.84% | 708,944 |
| Mar 4, 2025 | 14.44 | 15.59 | 13.99 | 15.25 | 15.25 | 4.17% | 745,263 |
| Mar 3, 2025 | 16.90 | 17.26 | 14.46 | 14.64 | 14.64 | -12.96% | 902,951 |
| Feb 28, 2025 | 19.45 | 19.45 | 15.73 | 16.82 | 16.82 | 2.56% | 911,221 |
| Feb 27, 2025 | 17.07 | 17.25 | 16.06 | 16.40 | 16.40 | -3.53% | 487,807 |
| Feb 26, 2025 | 17.33 | 17.76 | 16.60 | 17.00 | 17.00 | -1.11% | 469,443 |
| Feb 25, 2025 | 17.16 | 17.60 | 16.54 | 17.19 | 17.19 | -0.06% | 598,002 |
| Feb 24, 2025 | 18.51 | 18.51 | 17.05 | 17.20 | 17.20 | -7.48% | 975,790 |
| Feb 21, 2025 | 19.05 | 19.16 | 18.08 | 18.59 | 18.59 | -1.48% | 669,232 |
| Feb 20, 2025 | 19.58 | 19.73 | 18.83 | 18.87 | 18.87 | -3.77% | 729,432 |
| Feb 19, 2025 | 19.76 | 20.50 | 19.18 | 19.61 | 19.61 | -0.86% | 554,409 |
| Feb 18, 2025 | 21.33 | 21.57 | 19.47 | 19.78 | 19.78 | -6.79% | 1,041,556 |
| Feb 14, 2025 | 19.06 | 21.47 | 19.06 | 21.22 | 21.22 | 10.01% | 1,405,037 |
| Feb 13, 2025 | 16.62 | 19.36 | 16.55 | 19.29 | 19.29 | 19.44% | 2,199,869 |
| Feb 12, 2025 | 12.55 | 16.64 | 12.25 | 16.15 | 16.15 | 30.51% | 13,801,052 |
| Feb 11, 2025 | 12.99 | 12.99 | 12.21 | 12.38 | 12.38 | -4.81% | 491,554 |
| Feb 10, 2025 | 14.38 | 14.73 | 12.65 | 13.00 | 13.00 | -10.84% | 577,654 |
| Feb 7, 2025 | 16.09 | 16.21 | 14.32 | 14.58 | 14.58 | -9.33% | 522,893 |
| Feb 6, 2025 | 15.87 | 16.18 | 15.58 | 16.08 | 16.08 | 0.12% | 492,873 |
| Feb 5, 2025 | 16.34 | 16.82 | 16.00 | 16.06 | 16.06 | -2.73% | 712,966 |
| Feb 4, 2025 | 17.45 | 17.81 | 16.19 | 16.51 | 16.51 | -0.90% | 1,433,749 |
| Feb 3, 2025 | 17.70 | 17.95 | 16.63 | 16.66 | 16.66 | -7.08% | 575,300 |
| 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 |