AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	69.08	72.23	67.13	68.90	-	-0.55%	163,459
May 5, 2026	70.93	72.36	68.39	69.28	69.28	-0.72%	472,598
May 4, 2026	66.98	70.00	65.97	69.78	69.78	4.52%	826,912
May 1, 2026	65.51	67.14	65.00	66.76	66.76	1.57%	358,540
Apr 30, 2026	63.04	66.20	61.21	65.73	65.73	5.44%	517,918
Apr 29, 2026	65.16	65.18	60.70	62.34	62.34	-5.70%	688,416
Apr 28, 2026	67.16	71.67	65.06	66.11	66.11	-0.72%	740,786
Apr 27, 2026	59.89	70.22	59.29	66.59	66.59	13.09%	1,122,643
Apr 24, 2026	52.34	60.60	49.80	58.88	58.88	14.84%	1,335,676
Apr 23, 2026	53.56	54.75	51.22	51.27	51.27	-4.26%	409,356
Apr 22, 2026	51.56	54.91	50.72	53.55	53.55	3.34%	605,342
Apr 21, 2026	51.08	54.83	50.02	51.82	51.82	1.71%	643,386
Apr 20, 2026	44.88	51.43	44.00	50.95	50.95	-24.53%	1,118,086
Apr 17, 2026	68.34	68.73	65.69	67.51	45.00	0.91%	624,001
Apr 16, 2026	67.22	68.27	65.83	66.90	44.59	-1.46%	1,297,752
Apr 15, 2026	69.84	70.61	67.38	67.89	45.25	-3.32%	232,663
Apr 14, 2026	69.00	71.29	66.14	70.22	46.81	2.17%	486,423
Apr 13, 2026	70.10	73.30	68.64	68.73	45.81	-1.95%	602,185
Apr 10, 2026	67.79	70.11	66.82	70.10	46.73	2.28%	460,269
Apr 9, 2026	64.78	69.13	64.61	68.54	45.69	4.58%	373,402
Apr 8, 2026	64.13	65.93	62.72	65.54	43.69	5.49%	565,658
Apr 7, 2026	62.00	62.56	60.91	62.13	41.41	-0.48%	295,410
Apr 6, 2026	57.78	63.25	57.55	62.43	41.61	8.24%	440,179
Apr 2, 2026	56.19	60.14	56.03	57.68	38.45	1.67%	611,619
Apr 1, 2026	55.93	57.65	54.23	56.73	37.81	2.29%	1,209,446
Mar 31, 2026	57.50	60.09	55.12	55.46	36.97	0.13%	810,614
Mar 30, 2026	57.06	58.98	54.53	55.39	36.92	-3.50%	957,550
Mar 27, 2026	65.16	66.28	55.61	57.40	38.26	-11.68%	1,353,498
Mar 26, 2026	63.88	67.00	63.24	64.99	43.32	-0.61%	252,620
Mar 25, 2026	64.06	66.01	64.00	65.39	43.59	3.76%	284,044
Mar 24, 2026	62.38	64.00	60.92	63.02	42.01	0.48%	224,198
Mar 23, 2026	62.83	65.20	62.01	62.72	41.81	0.57%	413,902
Mar 20, 2026	64.47	65.71	61.61	62.37	41.57	-3.64%	1,464,802
Mar 19, 2026	64.00	65.89	63.11	64.72	43.14	-	759,747
Mar 18, 2026	67.00	67.40	64.36	64.72	43.14	-3.82%	1,038,444
Mar 17, 2026	65.06	68.39	63.02	67.29	44.85	3.87%	498,522
Mar 16, 2026	64.90	66.73	63.56	64.78	43.18	-0.05%	413,489
Mar 13, 2026	63.99	66.25	63.10	64.81	43.20	1.60%	790,202
Mar 12, 2026	64.68	65.00	61.54	63.79	42.52	-1.36%	595,051
Mar 11, 2026	61.69	66.66	61.05	64.67	43.11	4.29%	938,618
Mar 10, 2026	60.00	62.30	59.55	62.01	41.33	3.87%	527,920
Mar 9, 2026	55.32	59.88	55.28	59.70	39.79	7.74%	406,499
Mar 6, 2026	55.41	58.29	53.70	55.41	36.93	-3.26%	492,665
Mar 5, 2026	59.51	63.47	55.51	57.28	38.18	-5.40%	952,112
Mar 4, 2026	56.08	62.69	54.18	60.55	40.36	14.61%	1,114,371
Mar 3, 2026	53.59	54.74	52.68	52.83	35.21	-3.79%	241,659
Mar 2, 2026	53.80	55.76	53.61	54.91	36.60	-0.25%	364,039
Feb 27, 2026	55.84	57.16	53.54	55.05	36.69	-1.89%	275,876
Feb 26, 2026	54.60	56.58	53.54	56.11	37.40	1.81%	281,367
Feb 25, 2026	55.22	57.22	54.79	55.11	36.73	-0.54%	258,495