AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.82	15.29	14.20	14.55	14.55	-3.00%	1,588,565
Dec 19, 2024	15.15	15.59	14.50	15.00	15.00	-2.22%	366,114
Dec 18, 2024	16.46	16.74	15.19	15.34	15.34	-4.07%	499,300
Dec 17, 2024	16.49	16.68	15.11	15.99	15.99	-3.96%	1,043,400
Dec 16, 2024	15.52	17.34	15.32	16.65	16.65	6.80%	688,019
Dec 13, 2024	14.76	15.82	14.50	15.59	15.59	3.79%	435,100
Dec 12, 2024	15.59	16.68	14.93	15.02	15.02	-3.16%	814,334
Dec 11, 2024	14.32	16.93	14.20	15.51	15.51	-32.83%	4,104,437
Dec 10, 2024	23.25	23.40	22.16	23.09	23.09	0.92%	365,028
Dec 9, 2024	24.86	25.88	22.77	22.88	22.88	-7.78%	505,200
Dec 6, 2024	23.80	24.95	23.67	24.81	24.81	4.86%	660,214
Dec 5, 2024	24.20	25.47	23.32	23.66	23.66	-1.74%	683,511
Dec 4, 2024	22.03	24.70	22.03	24.08	24.08	9.45%	555,600
Dec 3, 2024	25.16	25.16	21.58	22.00	22.00	-9.76%	473,937
Dec 2, 2024	23.52	24.67	22.35	24.38	24.38	-2.32%	1,073,907
Nov 29, 2024	24.86	25.68	24.54	24.96	24.96	-0.64%	201,533
Nov 27, 2024	25.61	26.51	24.73	25.12	25.12	-0.51%	416,535
Nov 26, 2024	23.86	25.32	22.84	25.25	25.25	4.77%	686,741
Nov 25, 2024	22.93	25.11	22.33	24.10	24.10	8.22%	744,600
Nov 22, 2024	21.29	22.38	20.70	22.27	22.27	5.20%	280,307
Nov 21, 2024	20.41	21.64	20.23	21.17	21.17	4.23%	364,700
Nov 20, 2024	19.82	20.59	19.58	20.31	20.31	1.70%	345,742
Nov 19, 2024	18.68	20.07	18.63	19.97	19.97	5.77%	468,769
Nov 18, 2024	18.91	19.24	18.03	18.88	18.88	-0.63%	546,017
Nov 15, 2024	20.51	20.51	18.92	19.00	19.00	-5.80%	628,800
Nov 14, 2024	20.76	21.31	20.00	20.17	20.17	-2.80%	348,300
Nov 13, 2024	21.69	21.89	20.55	20.75	20.75	-3.49%	351,300
Nov 12, 2024	21.86	22.81	21.16	21.50	21.50	-4.02%	479,800
Nov 11, 2024	21.50	22.94	21.37	22.40	22.40	5.11%	460,906
Nov 8, 2024	21.47	21.81	20.81	21.31	21.31	-0.84%	416,110
Nov 7, 2024	21.99	22.62	21.49	21.49	21.49	-3.24%	537,244
Nov 6, 2024	22.21	22.95	20.85	22.21	22.21	11.72%	678,200
Nov 5, 2024	19.64	19.93	19.00	19.88	19.88	-0.30%	443,700
Nov 4, 2024	21.48	21.54	19.68	19.94	19.94	-8.03%	661,117
Nov 1, 2024	21.63	22.40	21.18	21.68	21.68	0.23%	502,500
Oct 31, 2024	22.06	22.48	20.81	21.63	21.63	-2.48%	784,754
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