AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	69.00	71.29	66.14	70.29	-	2.27%	289,082
Apr 13, 2026	70.10	73.30	68.64	68.73	68.73	-1.95%	579,094
Apr 10, 2026	67.79	70.11	66.82	70.10	70.10	2.28%	460,146
Apr 9, 2026	64.78	69.13	64.61	68.54	68.54	4.58%	373,092
Apr 8, 2026	64.13	65.93	62.72	65.54	65.54	5.49%	565,471
Apr 7, 2026	62.00	62.56	60.91	62.13	62.13	-0.48%	295,313
Apr 6, 2026	57.78	63.25	57.55	62.43	62.43	8.24%	440,135
Apr 2, 2026	56.19	60.14	56.03	57.68	57.68	1.67%	611,617
Apr 1, 2026	55.93	57.65	54.23	56.73	56.73	2.29%	1,209,082
Mar 31, 2026	57.50	60.09	55.12	55.46	55.46	0.13%	810,518
Mar 30, 2026	57.06	58.98	54.53	55.39	55.39	-3.50%	957,550
Mar 27, 2026	65.16	66.28	55.61	57.40	57.40	-11.68%	1,353,498
Mar 26, 2026	63.88	67.00	63.24	64.99	64.99	-0.61%	252,620
Mar 25, 2026	64.06	66.01	64.00	65.39	65.39	3.76%	284,044
Mar 24, 2026	62.38	64.00	60.92	63.02	63.02	0.48%	224,198
Mar 23, 2026	62.83	65.20	62.01	62.72	62.72	0.57%	413,902
Mar 20, 2026	64.47	65.71	61.61	62.37	62.37	-3.64%	1,464,802
Mar 19, 2026	64.00	65.89	63.11	64.72	64.72	-	759,747
Mar 18, 2026	67.00	67.40	64.36	64.72	64.72	-3.82%	1,038,444
Mar 17, 2026	65.06	68.39	63.02	67.29	67.29	3.87%	498,522
Mar 16, 2026	64.90	66.73	63.56	64.78	64.78	-0.05%	413,489
Mar 13, 2026	63.99	66.25	63.10	64.81	64.81	1.60%	790,202
Mar 12, 2026	64.68	65.00	61.54	63.79	63.79	-1.36%	595,051
Mar 11, 2026	61.69	66.66	61.05	64.67	64.67	4.29%	938,618
Mar 10, 2026	60.00	62.30	59.55	62.01	62.01	3.87%	527,920
Mar 9, 2026	55.32	59.88	55.28	59.70	59.70	7.74%	406,499
Mar 6, 2026	55.41	58.29	53.70	55.41	55.41	-3.26%	492,665
Mar 5, 2026	59.51	63.47	55.51	57.28	57.28	-5.40%	952,112
Mar 4, 2026	56.08	62.69	54.18	60.55	60.55	14.61%	1,114,371
Mar 3, 2026	53.59	54.74	52.68	52.83	52.83	-3.79%	241,659
Mar 2, 2026	53.80	55.76	53.61	54.91	54.91	-0.25%	364,039
Feb 27, 2026	55.84	57.16	53.54	55.05	55.05	-1.89%	275,876
Feb 26, 2026	54.60	56.58	53.54	56.11	56.11	1.81%	281,367
Feb 25, 2026	55.22	57.22	54.79	55.11	55.11	-0.54%	258,495
Feb 24, 2026	54.91	57.74	54.91	55.41	55.41	2.06%	235,957
Feb 23, 2026	54.22	56.05	53.26	54.29	54.29	0.18%	305,156
Feb 20, 2026	54.97	55.73	53.36	54.19	54.19	-2.29%	440,362
Feb 19, 2026	54.72	55.88	53.00	55.46	55.46	1.15%	349,802
Feb 18, 2026	53.72	56.28	53.28	54.83	54.83	2.11%	488,836
Feb 17, 2026	53.10	54.58	52.73	53.70	53.70	1.16%	267,623
Feb 13, 2026	54.62	57.65	52.56	53.08	53.08	-3.32%	587,925
Feb 12, 2026	55.30	56.07	51.92	54.90	54.90	-0.63%	705,311
Feb 11, 2026	50.40	56.39	46.85	55.25	55.25	9.97%	1,272,682
Feb 10, 2026	49.72	51.37	48.95	50.24	50.24	0.58%	236,011
Feb 9, 2026	49.88	51.08	48.15	49.95	49.95	0.44%	455,403
Feb 6, 2026	48.91	51.74	48.57	49.73	49.73	3.82%	501,404
Feb 5, 2026	47.91	49.44	46.76	47.90	47.90	-0.99%	594,943
Feb 4, 2026	50.86	51.80	48.21	48.38	48.38	-5.53%	481,534
Feb 3, 2026	51.20	52.03	49.42	51.21	51.21	1.33%	293,237
Feb 2, 2026	47.05	50.98	47.05	50.54	50.54	6.60%	546,205