AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	45.78	46.76	45.78	45.97	-	-0.52%	21,381
Jan 20, 2026	45.00	46.90	44.25	46.21	46.21	1.16%	311,336
Jan 16, 2026	46.51	47.54	45.12	45.68	45.68	-1.36%	368,148
Jan 15, 2026	49.66	50.50	45.49	46.31	46.31	-7.86%	480,695
Jan 14, 2026	48.12	50.38	46.73	50.26	50.26	4.44%	579,969
Jan 13, 2026	48.64	49.43	46.52	48.13	48.13	-1.85%	329,616
Jan 12, 2026	44.54	50.00	44.45	49.03	49.03	9.76%	672,853
Jan 9, 2026	42.75	46.27	42.50	44.67	44.67	1.99%	591,803
Jan 8, 2026	44.25	45.02	43.49	43.80	43.80	-3.12%	1,746,999
Jan 7, 2026	45.65	47.36	43.59	45.21	45.21	2.96%	665,104
Jan 6, 2026	42.46	44.18	42.00	43.91	43.91	1.64%	465,465
Jan 5, 2026	44.51	44.66	42.82	43.20	43.20	-3.89%	466,868
Jan 2, 2026	48.28	48.57	44.80	44.95	44.95	-7.28%	498,235
Dec 31, 2025	47.94	49.19	47.71	48.48	48.48	0.52%	367,138
Dec 30, 2025	50.69	51.00	46.89	48.23	48.23	-5.26%	543,052
Dec 29, 2025	50.00	52.47	50.00	50.91	50.91	1.62%	437,258
Dec 26, 2025	50.00	50.18	49.50	50.10	50.10	0.18%	197,905
Dec 24, 2025	50.00	50.90	49.79	50.01	50.01	-0.06%	184,508
Dec 23, 2025	50.00	51.27	49.14	50.04	50.04	-0.58%	406,939
Dec 22, 2025	49.74	51.43	48.21	50.33	50.33	2.55%	574,014
Dec 19, 2025	47.61	49.90	47.54	49.08	49.08	3.26%	766,195
Dec 18, 2025	46.99	48.44	45.91	47.53	47.53	4.03%	496,693
Dec 17, 2025	44.48	46.09	44.48	45.69	45.69	1.47%	281,441
Dec 16, 2025	45.10	46.00	44.03	45.03	45.03	-1.16%	318,237
Dec 15, 2025	45.74	46.38	43.92	45.56	45.56	1.38%	430,751
Dec 12, 2025	45.80	46.82	44.45	44.94	44.94	-1.83%	378,661
Dec 11, 2025	44.56	47.86	43.90	45.78	45.78	1.85%	485,193
Dec 10, 2025	43.71	45.39	43.60	44.95	44.95	2.63%	318,248
Dec 9, 2025	44.50	45.28	42.80	43.80	43.80	-1.60%	343,170
Dec 8, 2025	45.35	46.56	44.21	44.51	44.51	0.36%	300,444
Dec 5, 2025	43.60	44.84	43.60	44.35	44.35	2.42%	357,817
Dec 4, 2025	44.00	45.32	42.63	43.30	43.30	-1.05%	591,640
Dec 3, 2025	41.21	44.29	40.52	43.76	43.76	6.99%	599,692
Dec 2, 2025	41.31	41.87	40.55	40.90	40.90	-0.99%	631,661
Dec 1, 2025	41.50	42.12	40.01	41.31	41.31	-0.82%	567,833
Nov 28, 2025	42.66	42.66	41.52	41.65	41.65	-1.21%	234,280
Nov 26, 2025	42.00	42.81	41.15	42.16	42.16	1.59%	575,303
Nov 25, 2025	41.95	42.27	39.94	41.50	41.50	-1.07%	380,565
Nov 24, 2025	39.73	43.31	39.02	41.95	41.95	5.91%	753,941
Nov 21, 2025	33.38	40.13	33.10	39.61	39.61	5.18%	1,525,363
Nov 20, 2025	37.21	38.99	36.72	37.66	37.66	1.76%	497,169
Nov 19, 2025	37.01	37.52	36.15	37.01	37.01	-	353,105
Nov 18, 2025	34.80	37.80	34.10	37.01	37.01	6.44%	485,942
Nov 17, 2025	33.67	35.22	33.01	34.77	34.77	2.81%	1,271,078
Nov 14, 2025	33.08	34.56	32.96	33.82	33.82	1.68%	746,028
Nov 13, 2025	33.33	33.94	32.90	33.26	33.26	0.51%	1,515,658
Nov 12, 2025	33.90	34.30	32.93	33.09	33.09	-1.40%	740,022
Nov 11, 2025	33.03	34.62	32.20	33.56	33.56	-1.24%	733,619
Nov 10, 2025	32.00	35.80	30.27	33.98	33.98	-14.30%	2,132,877
Nov 7, 2025	38.00	39.79	36.36	39.65	39.65	3.80%	377,850