AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
19.55
-0.03 (-0.15%)
May 9, 2025, 1:02 PM - Market open
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.57 | 20.04 | 19.10 | 19.52 | - | -0.31% | 82,291 |
| May 8, 2025 | 19.46 | 20.02 | 18.51 | 19.58 | 19.58 | -0.51% | 554,539 |
| May 7, 2025 | 20.26 | 20.64 | 19.25 | 19.68 | 19.68 | -2.19% | 711,741 |
| May 6, 2025 | 21.20 | 21.52 | 19.94 | 20.12 | 20.12 | -2.94% | 731,686 |
| May 5, 2025 | 20.69 | 21.00 | 20.17 | 20.73 | 20.73 | -2.17% | 370,308 |
| May 2, 2025 | 21.88 | 21.90 | 21.15 | 21.19 | 21.19 | -2.35% | 294,444 |
| May 1, 2025 | 22.14 | 22.24 | 21.22 | 21.70 | 21.70 | -2.34% | 345,994 |
| Apr 30, 2025 | 21.05 | 22.52 | 21.05 | 22.22 | 22.22 | 4.91% | 581,340 |
| Apr 29, 2025 | 21.45 | 21.66 | 20.98 | 21.18 | 21.18 | -0.70% | 346,034 |
| Apr 28, 2025 | 20.80 | 21.42 | 20.80 | 21.33 | 21.33 | 3.04% | 319,755 |
| Apr 25, 2025 | 20.42 | 21.14 | 20.17 | 20.70 | 20.70 | 0.44% | 306,124 |
| Apr 24, 2025 | 20.38 | 20.68 | 19.57 | 20.61 | 20.61 | 0.93% | 690,738 |
| Apr 23, 2025 | 21.92 | 22.29 | 20.40 | 20.42 | 20.42 | -5.38% | 641,173 |
| Apr 22, 2025 | 20.80 | 22.05 | 20.55 | 21.58 | 21.58 | 4.66% | 795,437 |
| Apr 21, 2025 | 20.55 | 21.09 | 19.70 | 20.62 | 20.62 | 0.34% | 569,944 |
| Apr 17, 2025 | 18.91 | 20.75 | 18.91 | 20.55 | 20.55 | 7.82% | 599,655 |
| Apr 16, 2025 | 18.04 | 19.06 | 18.00 | 19.06 | 19.06 | 5.30% | 955,485 |
| Apr 15, 2025 | 17.82 | 18.65 | 17.65 | 18.10 | 18.10 | 1.34% | 1,116,831 |
| Apr 14, 2025 | 17.45 | 18.09 | 16.82 | 17.86 | 17.86 | 4.02% | 843,891 |
| Apr 11, 2025 | 16.32 | 17.31 | 16.03 | 17.17 | 17.17 | 5.73% | 752,152 |
| Apr 10, 2025 | 16.43 | 16.59 | 15.59 | 16.24 | 16.24 | -3.91% | 765,562 |
| Apr 9, 2025 | 16.54 | 18.13 | 15.40 | 16.90 | 16.90 | -0.47% | 1,484,142 |
| Apr 8, 2025 | 18.08 | 18.69 | 16.86 | 16.98 | 16.98 | -4.50% | 773,710 |
| Apr 7, 2025 | 17.78 | 18.74 | 17.11 | 17.78 | 17.78 | -3.94% | 1,030,591 |
| Apr 4, 2025 | 18.67 | 19.36 | 18.06 | 18.51 | 18.51 | -4.04% | 853,321 |
| Apr 3, 2025 | 17.67 | 19.42 | 17.67 | 19.29 | 19.29 | 1.69% | 870,030 |
| Apr 2, 2025 | 18.10 | 19.82 | 17.99 | 18.97 | 18.97 | 3.10% | 548,398 |
| Apr 1, 2025 | 18.55 | 18.65 | 17.35 | 18.40 | 18.40 | -1.02% | 875,438 |
| Mar 31, 2025 | 18.17 | 18.81 | 17.83 | 18.59 | 18.59 | -1.90% | 633,109 |
| 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 |