AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	54.10	54.52	52.23	53.36	53.36	-3.05%	451,303
Jul 30, 2026	52.98	55.29	51.92	55.04	55.04	5.56%	1,067,801
Jul 29, 2026	52.32	53.20	50.51	52.14	52.14	0.06%	427,499
Jul 28, 2026	53.56	54.73	52.04	52.11	52.11	-2.80%	521,755
Jul 27, 2026	54.13	55.90	53.28	53.61	53.61	-1.00%	386,105
Jul 24, 2026	55.16	55.16	53.26	54.15	54.15	-1.38%	485,707
Jul 23, 2026	52.36	56.05	51.55	54.91	54.91	4.37%	674,390
Jul 22, 2026	52.77	54.00	52.33	52.61	52.61	-2.14%	986,808
Jul 21, 2026	49.92	53.77	49.71	53.76	53.76	6.90%	1,238,266
Jul 20, 2026	58.41	59.09	50.24	50.29	50.29	-13.29%	1,221,763
Jul 17, 2026	53.43	58.62	53.17	58.00	58.00	7.11%	732,652
Jul 16, 2026	54.90	56.51	53.82	54.15	54.15	-2.99%	866,366
Jul 15, 2026	60.65	60.65	54.90	55.82	55.82	-10.70%	1,524,127
Jul 14, 2026	70.91	70.91	62.34	62.51	62.51	-10.46%	621,863
Jul 13, 2026	65.22	70.41	64.39	69.81	69.81	5.15%	839,741
Jul 10, 2026	66.55	68.33	63.50	66.39	66.39	-0.30%	400,960
Jul 9, 2026	64.70	66.65	64.23	66.59	66.59	1.90%	394,238
Jul 8, 2026	66.89	68.47	63.37	65.35	65.35	-2.93%	1,155,320
Jul 7, 2026	62.23	68.60	60.94	67.33	67.33	8.05%	947,775
Jul 6, 2026	63.36	65.18	61.78	62.31	62.31	-1.75%	559,584
Jul 2, 2026	65.06	65.94	62.58	63.42	63.42	-3.07%	1,355,586
Jul 1, 2026	66.98	67.59	65.43	65.43	65.43	-3.07%	772,650
Jun 30, 2026	66.30	69.27	65.59	67.50	67.50	2.32%	706,090
Jun 29, 2026	63.48	66.04	61.93	65.97	65.97	4.47%	778,449
Jun 26, 2026	59.61	63.28	58.62	63.15	63.15	5.81%	1,361,132
Jun 25, 2026	58.73	61.93	58.73	59.68	59.68	2.05%	303,557
Jun 24, 2026	58.31	60.51	58.13	58.48	58.48	-1.60%	479,664
Jun 23, 2026	59.23	62.32	58.88	59.43	59.43	-0.93%	405,993
Jun 22, 2026	58.95	60.04	57.54	59.99	59.99	4.31%	407,255
Jun 18, 2026	58.37	58.44	55.16	57.51	57.51	1.30%	827,833
Jun 17, 2026	58.20	60.00	56.65	56.77	56.77	-1.46%	603,716
Jun 16, 2026	60.00	60.49	57.38	57.61	57.61	-3.19%	402,955
Jun 15, 2026	56.64	59.56	55.72	59.51	59.51	6.14%	668,556
Jun 12, 2026	54.87	56.25	54.30	56.07	56.07	3.37%	422,711
Jun 11, 2026	52.22	54.97	51.44	54.24	54.24	4.11%	525,298
Jun 10, 2026	50.99	53.93	50.92	52.10	52.10	0.91%	445,357
Jun 9, 2026	52.12	53.34	50.59	51.63	51.63	0.53%	452,607
Jun 8, 2026	52.18	52.72	50.06	51.36	51.36	1.97%	384,548
Jun 5, 2026	50.58	52.28	50.36	50.37	50.37	-2.52%	612,029
Jun 4, 2026	50.81	52.46	50.67	51.67	51.67	0.84%	323,965
Jun 3, 2026	52.05	52.51	50.19	51.24	51.24	-0.04%	933,664
Jun 2, 2026	52.34	52.36	50.46	51.26	51.26	-3.54%	819,849
Jun 1, 2026	55.39	55.39	52.04	53.14	53.14	-4.54%	725,055
May 29, 2026	57.06	57.38	54.87	55.67	55.67	-2.37%	502,181
May 28, 2026	57.63	58.95	56.93	57.02	57.02	-1.16%	619,762
May 27, 2026	57.70	59.00	56.93	57.69	57.69	-0.14%	666,859
May 26, 2026	60.00	60.01	57.08	57.77	57.77	-3.25%	482,157
May 22, 2026	60.49	62.18	58.91	59.71	59.71	-1.16%	408,620
May 21, 2026	59.93	60.99	59.00	60.41	60.41	0.55%	396,310
May 20, 2026	60.33	61.39	59.70	60.08	60.08	0.52%	444,627