AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
32.21
+0.84 (2.68%)
Oct 13, 2025, 2:40 PM EDT - Market open
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.06 | 32.38 | 31.18 | 31.37 | 31.37 | -1.26% | 212,119 |
| Oct 9, 2025 | 31.95 | 32.54 | 31.23 | 31.77 | 31.77 | -0.19% | 335,349 |
| Oct 8, 2025 | 30.55 | 31.99 | 30.27 | 31.83 | 31.83 | 6.56% | 673,622 |
| Oct 7, 2025 | 31.31 | 31.31 | 29.48 | 29.87 | 29.87 | -1.26% | 224,828 |
| Oct 6, 2025 | 30.99 | 31.29 | 29.91 | 30.25 | 30.25 | -2.23% | 258,063 |
| Oct 3, 2025 | 31.58 | 32.24 | 30.66 | 30.94 | 30.94 | -1.28% | 353,607 |
| Oct 2, 2025 | 32.15 | 32.15 | 30.00 | 31.34 | 31.34 | -1.97% | 808,483 |
| Oct 1, 2025 | 30.54 | 33.48 | 30.54 | 31.97 | 31.97 | 4.41% | 879,614 |
| Sep 30, 2025 | 25.66 | 32.50 | 25.00 | 30.62 | 30.62 | 31.59% | 3,748,277 |
| Sep 29, 2025 | 23.54 | 24.10 | 23.15 | 23.27 | 23.27 | -1.31% | 474,341 |
| Sep 26, 2025 | 21.99 | 23.99 | 20.79 | 23.58 | 23.58 | 6.99% | 590,061 |
| Sep 25, 2025 | 21.98 | 22.52 | 21.76 | 22.04 | 22.04 | -0.45% | 391,410 |
| Sep 24, 2025 | 21.11 | 23.59 | 21.00 | 22.14 | 22.14 | 5.68% | 741,013 |
| Sep 23, 2025 | 21.31 | 21.63 | 20.72 | 20.95 | 20.95 | -2.10% | 353,551 |
| Sep 22, 2025 | 20.89 | 21.58 | 20.49 | 21.40 | 21.40 | 2.69% | 457,351 |
| Sep 19, 2025 | 21.12 | 21.45 | 20.68 | 20.84 | 20.84 | -1.14% | 679,581 |
| Sep 18, 2025 | 19.82 | 21.23 | 19.66 | 21.08 | 21.08 | 6.41% | 510,081 |
| Sep 17, 2025 | 19.53 | 20.40 | 19.47 | 19.81 | 19.81 | 2.11% | 718,404 |
| Sep 16, 2025 | 20.16 | 20.33 | 17.11 | 19.40 | 19.40 | -3.77% | 1,363,822 |
| Sep 15, 2025 | 23.69 | 24.07 | 20.16 | 20.16 | 20.16 | -13.85% | 966,699 |
| Sep 12, 2025 | 23.20 | 23.58 | 22.87 | 23.40 | 23.40 | 0.86% | 472,662 |
| Sep 11, 2025 | 22.78 | 23.64 | 22.78 | 23.20 | 23.20 | 1.84% | 425,402 |
| Sep 10, 2025 | 22.20 | 22.80 | 22.01 | 22.78 | 22.78 | 2.94% | 499,011 |
| Sep 9, 2025 | 22.04 | 22.32 | 21.88 | 22.13 | 22.13 | -0.27% | 369,015 |
| Sep 8, 2025 | 21.87 | 22.65 | 21.56 | 22.19 | 22.19 | 1.32% | 607,106 |
| Sep 5, 2025 | 21.14 | 22.30 | 20.61 | 21.90 | 21.90 | 3.84% | 402,655 |
| Sep 4, 2025 | 22.51 | 22.98 | 20.82 | 21.09 | 21.09 | -6.39% | 537,177 |
| Sep 3, 2025 | 20.59 | 22.57 | 20.36 | 22.53 | 22.53 | 9.32% | 698,053 |
| Sep 2, 2025 | 20.37 | 20.99 | 20.35 | 20.61 | 20.61 | 1.38% | 188,250 |
| Aug 29, 2025 | 20.10 | 20.51 | 19.86 | 20.33 | 20.33 | 0.99% | 322,609 |
| Aug 28, 2025 | 20.44 | 20.81 | 20.07 | 20.13 | 20.13 | -1.32% | 503,622 |
| Aug 27, 2025 | 20.00 | 20.43 | 19.71 | 20.40 | 20.40 | 2.20% | 680,347 |
| Aug 26, 2025 | 20.12 | 20.22 | 19.68 | 19.96 | 19.96 | -0.70% | 298,155 |
| Aug 25, 2025 | 19.95 | 20.40 | 19.88 | 20.10 | 20.10 | -0.59% | 206,440 |
| Aug 22, 2025 | 20.43 | 21.04 | 20.09 | 20.22 | 20.22 | -0.69% | 257,922 |
| Aug 21, 2025 | 20.01 | 20.57 | 19.60 | 20.36 | 20.36 | 1.04% | 595,829 |
| Aug 20, 2025 | 19.73 | 20.47 | 19.48 | 20.15 | 20.15 | 1.82% | 370,676 |
| Aug 19, 2025 | 20.01 | 20.25 | 19.52 | 19.79 | 19.79 | -1.15% | 348,892 |
| Aug 18, 2025 | 20.12 | 20.35 | 19.93 | 20.02 | 20.02 | -0.60% | 216,487 |
| Aug 15, 2025 | 20.00 | 20.22 | 19.63 | 20.14 | 20.14 | 0.85% | 547,616 |
| Aug 14, 2025 | 20.25 | 20.42 | 19.68 | 19.97 | 19.97 | -3.62% | 344,943 |
| Aug 13, 2025 | 20.28 | 22.03 | 20.01 | 20.72 | 20.72 | 3.03% | 776,060 |
| Aug 12, 2025 | 19.97 | 20.40 | 19.55 | 20.11 | 20.11 | 0.55% | 432,780 |
| Aug 11, 2025 | 21.03 | 21.16 | 19.87 | 20.00 | 20.00 | -4.90% | 524,163 |
| Aug 8, 2025 | 20.73 | 21.24 | 19.20 | 21.03 | 21.03 | 3.24% | 1,050,010 |
| Aug 7, 2025 | 23.56 | 23.67 | 20.26 | 20.37 | 20.37 | -9.63% | 529,259 |
| Aug 6, 2025 | 23.30 | 23.94 | 22.40 | 22.54 | 22.54 | -4.85% | 474,193 |
| Aug 5, 2025 | 24.33 | 24.72 | 23.44 | 23.69 | 23.69 | -2.23% | 391,355 |
| Aug 4, 2025 | 24.82 | 25.61 | 24.07 | 24.23 | 24.23 | -1.86% | 257,276 |
| Aug 1, 2025 | 24.44 | 24.93 | 24.00 | 24.69 | 24.69 | 0.57% | 326,871 |