AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	49.72	51.37	48.95	50.24	50.24	0.58%	235,214
Feb 9, 2026	49.88	51.08	48.15	49.95	49.95	0.44%	455,198
Feb 6, 2026	48.91	51.74	48.57	49.73	49.73	3.82%	501,303
Feb 5, 2026	47.91	49.44	46.76	47.90	47.90	-0.99%	594,640
Feb 4, 2026	50.86	51.80	48.21	48.38	48.38	-5.53%	481,175
Feb 3, 2026	51.20	52.03	49.42	51.21	51.21	1.33%	292,412
Feb 2, 2026	47.05	50.98	47.05	50.54	50.54	6.60%	545,750
Jan 30, 2026	47.68	47.82	44.75	47.41	47.41	-0.92%	453,627
Jan 29, 2026	47.16	48.50	46.89	47.85	47.85	0.84%	325,690
Jan 28, 2026	49.36	49.36	46.58	47.45	47.45	-4.58%	299,844
Jan 27, 2026	47.00	50.00	46.99	49.73	49.73	5.54%	377,723
Jan 26, 2026	46.86	48.79	46.06	47.12	47.12	-0.88%	348,899
Jan 23, 2026	47.00	48.08	46.50	47.54	47.54	0.44%	253,421
Jan 22, 2026	46.54	48.53	46.25	47.33	47.33	1.39%	263,383
Jan 21, 2026	45.78	46.80	44.44	46.68	46.68	1.02%	216,061
Jan 20, 2026	45.00	46.90	44.25	46.21	46.21	1.16%	311,336
Jan 16, 2026	46.51	47.54	45.12	45.68	45.68	-1.36%	368,148
Jan 15, 2026	49.66	50.50	45.49	46.31	46.31	-7.86%	480,695
Jan 14, 2026	48.12	50.38	46.73	50.26	50.26	4.44%	579,969
Jan 13, 2026	48.64	49.43	46.52	48.13	48.13	-1.85%	329,616
Jan 12, 2026	44.54	50.00	44.45	49.03	49.03	9.76%	672,853
Jan 9, 2026	42.75	46.27	42.50	44.67	44.67	1.99%	591,803
Jan 8, 2026	44.25	45.02	43.49	43.80	43.80	-3.12%	1,746,999
Jan 7, 2026	45.65	47.36	43.59	45.21	45.21	2.96%	665,104
Jan 6, 2026	42.46	44.18	42.00	43.91	43.91	1.64%	465,465
Jan 5, 2026	44.51	44.66	42.82	43.20	43.20	-3.89%	466,868
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%	367,138
Dec 30, 2025	50.69	51.00	46.89	48.23	48.23	-5.26%	543,052
Dec 29, 2025	50.00	52.47	50.00	50.91	50.91	1.62%	437,258
Dec 26, 2025	50.00	50.18	49.50	50.10	50.10	0.18%	197,905
Dec 24, 2025	50.00	50.90	49.79	50.01	50.01	-0.06%	184,508
Dec 23, 2025	50.00	51.27	49.14	50.04	50.04	-0.58%	406,939
Dec 22, 2025	49.74	51.43	48.21	50.33	50.33	2.55%	574,014
Dec 19, 2025	47.61	49.90	47.54	49.08	49.08	3.26%	766,195
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
Dec 16, 2025	45.10	46.00	44.03	45.03	45.03	-1.16%	318,237
Dec 15, 2025	45.74	46.38	43.92	45.56	45.56	1.38%	430,751
Dec 12, 2025	45.80	46.82	44.45	44.94	44.94	-1.83%	378,661
Dec 11, 2025	44.56	47.86	43.90	45.78	45.78	1.85%	485,193
Dec 10, 2025	43.71	45.39	43.60	44.95	44.95	2.63%	318,248
Dec 9, 2025	44.50	45.28	42.80	43.80	43.80	-1.60%	343,170
Dec 8, 2025	45.35	46.56	44.21	44.51	44.51	0.36%	300,444
Dec 5, 2025	43.60	44.84	43.60	44.35	44.35	2.42%	357,817
Dec 4, 2025	44.00	45.32	42.63	43.30	43.30	-1.05%	591,640
Dec 3, 2025	41.21	44.29	40.52	43.76	43.76	6.99%	599,692
Dec 2, 2025	41.31	41.87	40.55	40.90	40.90	-0.99%	631,661
Dec 1, 2025	41.50	42.12	40.01	41.31	41.31	-0.82%	567,833
Nov 28, 2025	42.66	42.66	41.52	41.65	41.65	-1.21%	234,280