AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.94	50.98	48.13	48.62	-	-3.26%	278,502
Sep 30, 2026	50.13	52.02	49.39	50.26	50.26	-0.22%	1,429,939
Sep 29, 2026	50.44	50.90	49.46	50.37	50.37	-0.85%	677,064
Sep 28, 2026	51.00	51.65	50.50	50.80	50.80	-0.39%	369,342
Sep 25, 2026	52.38	52.38	50.80	51.00	51.00	-1.35%	437,674
Sep 24, 2026	50.59	52.16	50.35	51.70	51.70	1.83%	417,823
Sep 23, 2026	53.55	53.93	49.45	50.77	50.77	-5.84%	779,576
Sep 22, 2026	55.07	56.04	50.61	53.92	53.92	-1.82%	726,316
Sep 21, 2026	56.00	56.00	54.09	54.92	54.92	-0.51%	524,445
Sep 18, 2026	55.76	55.77	53.71	55.20	55.20	0.25%	868,845
Sep 17, 2026	55.09	55.79	54.49	55.06	55.06	1.38%	439,572
Sep 16, 2026	54.44	54.80	53.62	54.31	54.31	-0.68%	394,071
Sep 15, 2026	54.28	55.32	53.22	54.68	54.68	1.05%	351,771
Sep 14, 2026	54.58	55.70	54.00	54.11	54.11	0.45%	436,876
Sep 11, 2026	55.43	56.32	53.75	53.87	53.87	-2.34%	336,187
Sep 10, 2026	55.43	56.43	54.31	55.16	55.16	-0.97%	300,154
Sep 9, 2026	55.59	57.89	55.25	55.70	55.70	-1.59%	295,684
Sep 8, 2026	55.48	58.17	54.79	56.60	56.60	-0.35%	1,036,084
Sep 4, 2026	56.84	58.77	56.10	56.80	56.80	-1.15%	1,061,882
Sep 3, 2026	56.33	57.77	55.00	57.46	57.46	2.90%	366,846
Sep 2, 2026	56.13	57.90	54.66	55.84	55.84	1.01%	421,732
Sep 1, 2026	56.82	58.09	54.84	55.28	55.28	-3.07%	773,855
Aug 31, 2026	55.83	57.22	55.00	57.03	57.03	1.33%	332,170
Aug 28, 2026	57.24	57.24	55.38	56.28	56.28	-1.76%	358,569
Aug 27, 2026	58.03	58.43	57.10	57.29	57.29	-1.22%	533,740
Aug 26, 2026	58.27	58.86	57.37	58.00	58.00	-0.63%	210,365
Aug 25, 2026	58.09	58.99	56.81	58.37	58.37	-0.12%	341,835
Aug 24, 2026	56.96	59.07	55.57	58.44	58.44	1.21%	627,045
Aug 21, 2026	57.23	58.78	56.62	57.74	57.74	1.85%	318,373
Aug 20, 2026	58.52	59.69	56.33	56.69	56.69	-4.34%	389,386
Aug 19, 2026	60.31	60.31	58.43	59.26	59.26	0.46%	258,753
Aug 18, 2026	58.90	60.02	58.16	58.99	58.99	-1.17%	260,449
Aug 17, 2026	57.78	59.89	57.49	59.69	59.69	2.09%	255,839
Aug 14, 2026	56.00	58.54	55.30	58.47	58.47	4.37%	330,885
Aug 13, 2026	57.07	57.65	55.60	56.02	56.02	-1.68%	270,913
Aug 12, 2026	57.99	58.11	56.64	56.98	56.98	-1.54%	381,729
Aug 11, 2026	56.79	59.00	56.41	57.87	57.87	4.33%	372,049
Aug 10, 2026	56.56	58.86	55.32	55.47	55.47	-2.01%	419,583
Aug 7, 2026	55.20	57.38	55.13	56.61	56.61	3.36%	546,727
Aug 6, 2026	55.28	56.07	53.45	54.77	54.77	-0.40%	289,055
Aug 5, 2026	55.42	56.65	54.33	54.99	54.99	-0.25%	316,638
Aug 4, 2026	55.14	55.48	53.41	55.13	55.13	2.74%	417,554
Aug 3, 2026	53.40	53.98	51.85	53.66	53.66	0.56%	433,730
Jul 31, 2026	54.10	54.52	52.23	53.36	53.36	-3.05%	451,375
Jul 30, 2026	52.98	55.29	51.92	55.04	55.04	5.56%	1,069,578
Jul 29, 2026	52.32	53.20	50.51	52.14	52.14	0.06%	428,443
Jul 28, 2026	53.56	54.73	52.04	52.11	52.11	-2.80%	522,761
Jul 27, 2026	54.13	55.90	53.28	53.61	53.61	-1.00%	386,107
Jul 24, 2026	55.16	55.16	53.26	54.15	54.15	-1.38%	486,856
Jul 23, 2026	52.36	56.05	51.55	54.91	54.91	4.37%	674,422