AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
20.31
+0.34 (1.70%)
Nov 20, 2024, 4:00 PM EST - Market closed

AnaptysBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.8220.5919.5820.3120.311.70%345,742
Nov 19, 202418.6820.0718.6319.9719.975.77%468,769
Nov 18, 202418.9119.2418.0318.8818.88-0.63%546,017
Nov 15, 202420.5120.5118.9219.0019.00-5.80%628,757
Nov 14, 202420.7621.3120.0020.1720.17-2.80%348,252
Nov 13, 202421.6921.8920.5520.7520.75-3.49%351,290
Nov 12, 202421.8622.8121.1621.5021.50-4.02%479,769
Nov 11, 202421.5022.9421.3722.4022.405.11%460,906
Nov 8, 202421.4721.8120.8121.3121.31-0.84%416,110
Nov 7, 202421.9922.6221.4921.4921.49-3.24%537,244
Nov 6, 202422.2122.9520.8522.2122.2111.72%678,194
Nov 5, 202419.6419.9319.0019.8819.88-0.30%443,677
Nov 4, 202421.4821.5419.6819.9419.94-8.03%661,117
Nov 1, 202421.6322.4021.1821.6821.680.23%502,493
Oct 31, 202422.0622.4820.8121.6321.63-2.48%784,754
Oct 30, 202423.0025.4120.8522.1822.18-27.99%3,235,814
Oct 29, 202430.5331.0030.1030.8030.801.02%375,523
Oct 28, 202432.4232.4230.1030.4930.49-4.81%560,829
Oct 25, 202432.2133.3629.4832.0332.03-0.59%712,602
Oct 24, 202434.9635.2532.1032.2232.22-7.28%649,175
Oct 23, 202435.1035.1033.9434.7534.75-1.14%269,665
Oct 22, 202435.2636.5434.3335.1535.15-0.62%197,119
Oct 21, 202435.7035.7134.6735.3735.371.11%154,085
Oct 18, 202435.2936.1533.4934.9834.98-0.57%159,445
Oct 17, 202434.8735.3434.4035.1835.181.41%206,968
Oct 16, 202433.7335.1533.5034.6934.694.27%161,207
Oct 15, 202434.5934.6332.4633.2733.27-4.23%281,434
Oct 14, 202433.1635.7733.0634.7434.744.58%449,546
Oct 11, 202432.0033.3931.7033.2233.223.81%259,101
Oct 10, 202431.1332.4130.7532.0032.001.81%322,567
Oct 9, 202432.3232.3231.0831.4331.43-2.84%316,440
Oct 8, 202432.8933.4432.3432.3532.35-1.97%305,800
Oct 7, 202433.9833.9832.7233.0033.00-2.88%308,894
Oct 4, 202435.3535.5733.2733.9833.98-3.00%209,080
Oct 3, 202434.8235.8034.6335.0335.030.09%179,077
Oct 2, 202434.6035.8234.5135.0035.000.55%239,085
Oct 1, 202433.4535.2932.6534.8134.813.91%368,350
Sep 30, 202431.5933.5931.5933.5033.505.11%348,541
Sep 27, 202432.9033.3431.6431.8731.87-1.97%165,925
Sep 26, 202432.1432.9931.5632.5132.510.53%385,532
Sep 25, 202434.8834.9432.3132.3432.34-7.28%287,919
Sep 24, 202435.5535.5534.4534.8834.88-1.94%233,545
Sep 23, 202438.6738.6735.5535.5735.57-7.56%226,675
Sep 20, 202437.6039.1237.1038.4838.482.53%513,259
Sep 19, 202437.2339.5037.1237.5337.532.63%297,702
Sep 18, 202437.5038.0436.5036.5736.57-2.48%231,072
Sep 17, 202438.6838.9836.7637.5037.50-3.15%340,978
Sep 16, 202440.1340.5538.1538.7238.72-3.99%263,291
Sep 13, 202438.4740.7038.4740.3340.335.30%581,780
Sep 12, 202435.8238.8435.4238.3038.307.57%335,563
Sep 11, 202434.7935.6834.3835.6135.611.32%112,426
Sep 10, 202435.7035.8334.8735.1435.14-1.22%149,197
Sep 9, 202436.1136.5835.0835.5835.58-0.91%142,564
Sep 6, 202436.8437.1435.6935.9035.90-2.42%172,600
Sep 5, 202437.3937.5536.6036.7936.79-0.92%126,251
Sep 4, 202435.7637.2534.9137.1337.132.91%207,027
Sep 3, 202437.8838.9536.0036.0836.08-5.28%349,012
Aug 30, 202436.8538.2336.4638.0938.094.01%376,929
Aug 29, 202436.8637.5936.4636.6236.62-0.41%250,229
Aug 28, 202436.7837.5936.4136.7736.77-0.19%277,610
Aug 27, 202437.0037.2136.4736.8436.84-1.29%168,408
Aug 26, 202438.2638.3336.8637.3237.32-1.14%262,705
Aug 23, 202437.5138.0536.7237.7537.751.23%252,099
Aug 22, 202437.8238.1636.7937.2937.29-1.30%219,468
Aug 21, 202436.3637.8035.7537.7837.784.80%299,559
Aug 20, 202436.2536.4834.2336.0536.05-1.10%305,501
Aug 19, 202433.5836.4533.1436.4536.457.21%435,961
Aug 16, 202432.6235.0732.0834.0034.004.78%523,756
Aug 15, 202434.8235.2131.7732.4532.45-6.35%718,839
Aug 14, 202436.9241.3134.5634.6534.653.96%1,690,326
Aug 13, 202434.1134.5132.6033.3333.33-1.24%179,659
Aug 12, 202433.2034.0532.4833.7533.752.12%153,624
Aug 9, 202433.5934.1732.6733.0533.05-1.61%172,526
Aug 8, 202431.6633.7231.4033.5933.596.50%186,126
Aug 7, 202432.8933.6331.3431.5431.54-1.68%242,470
Aug 6, 202433.6633.8331.8532.0832.08-0.90%240,235
Aug 5, 202431.1832.4430.8132.3732.37-1.19%413,768
Aug 2, 202432.5433.4431.5232.7632.76-3.87%434,335
Aug 1, 202435.0835.8133.8834.0834.08-2.18%266,419
Jul 31, 202435.0935.6734.2534.8434.840.29%352,418
Jul 30, 202437.0037.7534.4834.7434.74-6.11%393,349
Jul 29, 202437.3237.4936.6137.0037.00-0.16%242,750
Jul 26, 202437.7138.8536.8937.0637.06-0.46%288,205
Jul 25, 202437.2238.8236.8337.2337.230.89%260,617
Jul 24, 202436.4837.5035.8736.9036.90-0.16%152,662
Jul 23, 202435.3537.2934.9036.9636.963.50%229,047
Jul 22, 202434.3435.7533.8735.7135.715.96%327,067
Jul 19, 202437.0637.2933.6533.7033.70-2.18%506,908
Jul 18, 202434.6436.2134.1134.4534.45-0.03%400,204
Jul 17, 202434.2434.8633.2234.4634.46-0.06%540,022
Jul 16, 202433.0034.9732.8134.4834.485.41%501,948
Jul 15, 202430.2632.9929.5032.7132.718.67%321,948
Jul 12, 202430.5231.5229.9630.1030.10-0.73%327,481
Jul 11, 202427.5830.6727.0730.3230.3211.10%339,393
Jul 10, 202426.0027.3225.8427.2927.295.86%192,041
Jul 9, 202425.5425.8524.9525.7825.781.22%232,831
Jul 8, 202424.8825.9824.8325.4725.472.91%271,693
Jul 5, 202424.9025.0424.3924.7524.75-0.60%148,546
Jul 3, 202424.5925.4524.3124.9024.904.01%281,290
Jul 2, 202424.4224.7623.7223.9423.94-2.72%249,252