AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	22.06	22.48	20.81	21.63	21.63	-2.48%	784,175
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%	649,200
Oct 23, 2024	35.10	35.10	33.94	34.75	34.75	-1.14%	269,700
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%	154,100
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%	207,000
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%	322,600
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%	308,900
Oct 4, 2024	35.35	35.57	33.27	33.98	33.98	-3.00%	209,100
Oct 3, 2024	34.82	35.80	34.63	35.03	35.03	0.09%	179,100
Oct 2, 2024	34.60	35.82	34.51	35.00	35.00	0.55%	239,100
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%	226,700
Sep 20, 2024	37.60	39.12	37.10	38.48	38.48	2.53%	513,300
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%	231,100
Sep 17, 2024	38.68	38.98	36.76	37.50	37.50	-3.15%	341,000
Sep 16, 2024	40.13	40.55	38.15	38.72	38.72	-3.99%	263,300
Sep 13, 2024	38.47	40.70	38.47	40.33	40.33	5.30%	581,800
Sep 12, 2024	35.82	38.84	35.42	38.30	38.30	7.58%	335,600
Sep 11, 2024	34.79	35.68	34.38	35.60	35.60	1.31%	112,426
Sep 10, 2024	35.70	35.83	34.87	35.14	35.14	-1.24%	149,200
Sep 9, 2024	36.11	36.58	35.08	35.58	35.58	-0.89%	142,600
Sep 6, 2024	36.84	37.14	35.69	35.90	35.90	-2.42%	172,600
Sep 5, 2024	37.39	37.55	36.60	36.79	36.79	-0.92%	126,300
Sep 4, 2024	35.76	37.25	34.91	37.13	37.13	2.91%	216,100
Sep 3, 2024	37.88	38.95	36.00	36.08	36.08	-5.28%	349,012
Aug 30, 2024	36.85	38.23	36.46	38.09	38.09	4.01%	376,929
Aug 29, 2024	36.86	37.59	36.46	36.62	36.62	-0.41%	250,229
Aug 28, 2024	36.78	37.59	36.41	36.77	36.77	-0.19%	277,610
Aug 27, 2024	37.00	37.21	36.47	36.84	36.84	-1.29%	168,408
Aug 26, 2024	38.26	38.33	36.86	37.32	37.32	-1.14%	262,705
Aug 23, 2024	37.51	38.05	36.72	37.75	37.75	1.23%	252,100
Aug 22, 2024	37.82	38.16	36.79	37.29	37.29	-1.30%	219,500
Aug 21, 2024	36.36	37.80	35.75	37.78	37.78	4.80%	299,559
Aug 20, 2024	36.25	36.48	34.23	36.05	36.05	-1.10%	305,501
Aug 19, 2024	33.58	36.45	33.14	36.45	36.45	7.21%	436,000
Aug 16, 2024	32.62	35.07	32.08	34.00	34.00	4.78%	523,756
Aug 15, 2024	34.82	35.21	31.77	32.45	32.45	-6.35%	718,839
Aug 14, 2024	36.92	41.31	34.56	34.65	34.65	3.96%	1,690,326
Aug 13, 2024	34.11	34.51	32.60	33.33	33.33	-1.24%	179,700
Aug 12, 2024	33.20	34.05	32.48	33.75	33.75	2.12%	153,624
Aug 9, 2024	33.59	34.17	32.67	33.05	33.05	-1.61%	172,526
Aug 8, 2024	31.66	33.72	31.40	33.59	33.59	6.50%	186,126
Aug 7, 2024	32.89	33.63	31.34	31.54	31.54	-1.68%	242,500
Aug 6, 2024	33.66	33.83	31.85	32.08	32.08	-0.90%	240,235
Aug 5, 2024	31.18	32.44	30.81	32.37	32.37	-1.19%	413,800
Aug 2, 2024	32.54	33.44	31.52	32.76	32.76	-3.87%	434,335
Aug 1, 2024	35.08	35.81	33.88	34.08	34.08	-2.18%	266,419
Jul 31, 2024	35.09	35.67	34.25	34.84	34.84	0.29%	352,418
Jul 30, 2024	37.00	37.75	34.48	34.74	34.74	-6.11%	393,349
Jul 29, 2024	37.32	37.49	36.61	37.00	37.00	-0.16%	242,800
Jul 26, 2024	37.71	38.85	36.89	37.06	37.06	-0.46%	288,205
Jul 25, 2024	37.22	38.82	36.83	37.23	37.23	0.89%	260,617
Jul 24, 2024	36.48	37.50	35.87	36.90	36.90	-0.16%	152,700
Jul 23, 2024	35.35	37.29	34.90	36.96	36.96	3.50%	229,047
Jul 22, 2024	34.34	35.75	33.87	35.71	35.71	5.96%	327,067
Jul 19, 2024	37.06	37.28	33.65	33.70	33.70	-2.18%	506,908
Jul 18, 2024	34.64	36.21	34.11	34.45	34.45	-0.03%	400,204
Jul 17, 2024	34.24	34.86	33.22	34.46	34.46	-0.06%	540,022
Jul 16, 2024	33.00	34.97	32.81	34.48	34.48	5.41%	501,948
Jul 15, 2024	30.26	32.99	29.50	32.71	32.71	8.67%	321,948
Jul 12, 2024	30.52	31.52	29.96	30.10	30.10	-0.73%	327,481
Jul 11, 2024	27.58	30.67	27.07	30.32	30.32	11.10%	339,393
Jul 10, 2024	26.00	27.32	25.84	27.29	27.29	5.86%	192,041
Jul 9, 2024	25.54	25.85	24.95	25.78	25.78	1.22%	232,831
Jul 8, 2024	24.88	25.98	24.83	25.47	25.47	2.91%	271,693
Jul 5, 2024	24.90	25.04	24.39	24.75	24.75	-0.60%	148,546
Jul 3, 2024	24.59	25.45	24.31	24.90	24.90	4.01%	281,290
Jul 2, 2024	24.42	24.76	23.72	23.94	23.94	-2.72%	249,252
Jul 1, 2024	25.00	25.33	24.40	24.61	24.61	-1.80%	191,145
Jun 28, 2024	25.00	25.37	24.54	25.06	25.06	1.05%	546,539
Jun 27, 2024	24.36	24.85	23.86	24.80	24.80	2.39%	119,278
Jun 26, 2024	23.86	24.30	23.39	24.22	24.22	1.55%	291,110
Jun 25, 2024	23.92	24.09	23.63	23.85	23.85	-0.83%	203,439
Jun 24, 2024	24.05	24.39	23.58	24.05	24.05	0.21%	217,765
Jun 21, 2024	23.17	24.62	23.17	24.00	24.00	4.85%	1,223,996
Jun 20, 2024	22.97	23.30	22.26	22.89	22.89	-	479,252
Jun 18, 2024	23.16	23.16	22.36	22.89	22.89	-2.10%	322,144
Jun 17, 2024	23.81	23.93	22.87	23.38	23.38	-1.64%	181,939
Jun 14, 2024	24.01	24.07	23.48	23.77	23.77	-1.98%	155,791
Jun 13, 2024	23.98	24.55	23.71	24.25	24.25	0.62%	193,034
Jun 12, 2024	24.15	24.93	23.64	24.10	24.10	1.90%	480,591
Jun 11, 2024	23.43	24.40	22.94	23.65	23.65	0.17%	433,142