AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	55.43	56.43	54.31	55.16	55.16	-0.97%	300,129
Sep 9, 2026	55.59	57.89	55.25	55.70	55.70	-1.59%	294,655
Sep 8, 2026	55.48	58.17	54.79	56.60	56.60	-0.35%	1,025,388
Sep 4, 2026	56.84	58.77	56.10	56.80	56.80	-1.15%	1,061,877
Sep 3, 2026	56.33	57.77	55.00	57.46	57.46	2.90%	363,646
Sep 2, 2026	56.13	57.90	54.66	55.84	55.84	1.01%	421,726
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%	332,067
Aug 28, 2026	57.24	57.24	55.38	56.28	56.28	-1.76%	358,263
Aug 27, 2026	58.03	58.43	57.10	57.29	57.29	-1.22%	533,718
Aug 26, 2026	58.27	58.86	57.37	58.00	58.00	-0.63%	210,234
Aug 25, 2026	58.09	58.99	56.81	58.37	58.37	-0.12%	341,833
Aug 24, 2026	56.96	59.07	55.57	58.44	58.44	1.21%	627,028
Aug 21, 2026	57.23	58.78	56.62	57.74	57.74	1.85%	318,372
Aug 20, 2026	58.52	59.69	56.33	56.69	56.69	-4.34%	389,301
Aug 19, 2026	60.31	60.31	58.43	59.26	59.26	0.46%	254,473
Aug 18, 2026	58.90	60.02	58.16	58.99	58.99	-1.17%	260,224
Aug 17, 2026	57.78	59.89	57.49	59.69	59.69	2.09%	255,264
Aug 14, 2026	56.00	58.54	55.30	58.47	58.47	4.37%	330,819
Aug 13, 2026	57.07	57.65	55.60	56.02	56.02	-1.68%	270,194
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%	419,523
Aug 7, 2026	55.20	57.38	55.13	56.61	56.61	3.36%	537,034
Aug 6, 2026	55.28	56.07	53.45	54.77	54.77	-0.40%	288,342
Aug 5, 2026	55.42	56.65	54.33	54.99	54.99	-0.25%	307,059
Aug 4, 2026	55.14	55.48	53.41	55.13	55.13	2.74%	415,564
Aug 3, 2026	53.40	53.98	51.85	53.66	53.66	0.56%	432,505
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