AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.63	48.66	47.10	48.38	48.38	0.85%	244,930
Nov 9, 2026	47.03	48.96	46.19	47.97	47.97	3.27%	323,840
Nov 6, 2026	45.85	46.63	45.01	46.45	46.45	1.91%	287,785
Nov 5, 2026	47.51	47.74	45.47	45.58	45.58	-4.06%	380,826
Nov 4, 2026	49.00	49.00	45.81	47.51	47.51	-0.46%	528,258
Nov 3, 2026	47.36	48.35	47.36	47.73	47.73	1.75%	304,855
Nov 2, 2026	48.33	48.37	46.90	46.91	46.91	-2.84%	281,488
Oct 30, 2026	48.68	48.97	47.89	48.28	48.28	-0.74%	293,616
Oct 29, 2026	50.85	51.22	48.33	48.64	48.64	-3.68%	414,381
Oct 28, 2026	49.59	50.55	49.00	50.50	50.50	1.75%	309,827
Oct 27, 2026	49.24	50.02	48.70	49.63	49.63	1.76%	349,579
Oct 26, 2026	48.97	49.62	47.98	48.77	48.77	0.08%	417,196
Oct 23, 2026	48.19	48.89	47.05	48.73	48.73	1.31%	468,214
Oct 22, 2026	47.65	48.51	46.83	48.10	48.10	0.33%	254,919
Oct 21, 2026	45.48	48.48	45.48	47.94	47.94	5.52%	664,462
Oct 20, 2026	49.57	51.86	44.02	45.43	45.43	-7.74%	1,206,026
Oct 19, 2026	47.33	49.88	47.33	49.24	49.24	5.64%	468,354
Oct 16, 2026	48.56	48.56	46.46	46.61	46.61	-4.31%	413,644
Oct 15, 2026	47.43	48.83	46.93	48.71	48.71	4.37%	416,304
Oct 14, 2026	45.25	47.24	45.00	46.67	46.67	2.37%	494,171
Oct 13, 2026	45.53	46.13	45.16	45.59	45.59	-0.98%	416,538
Oct 12, 2026	46.16	46.78	45.99	46.04	46.04	0.20%	371,656
Oct 9, 2026	46.11	47.19	45.81	45.95	45.95	-0.56%	495,669
Oct 8, 2026	45.36	46.77	44.74	46.21	46.21	1.23%	554,155
Oct 7, 2026	47.00	47.39	45.62	45.65	45.65	-4.68%	766,531
Oct 6, 2026	49.41	49.41	47.35	47.89	47.89	-2.66%	627,091
Oct 5, 2026	48.53	49.84	47.52	49.20	49.20	1.38%	595,546
Oct 2, 2026	48.97	49.83	48.28	48.53	48.53	-0.21%	441,125
Oct 1, 2026	49.94	50.98	48.13	48.63	48.63	-3.24%	512,334
Sep 30, 2026	50.13	52.02	49.39	50.26	50.26	-0.22%	1,430,101
Sep 29, 2026	50.44	50.90	49.46	50.37	50.37	-0.85%	677,614
Sep 28, 2026	51.00	51.65	50.50	50.80	50.80	-0.39%	412,659
Sep 25, 2026	52.38	52.38	50.80	51.00	51.00	-1.35%	437,676
Sep 24, 2026	50.59	52.16	50.35	51.70	51.70	1.83%	418,398
Sep 23, 2026	53.55	53.93	49.45	50.77	50.77	-5.84%	779,607
Sep 22, 2026	55.07	56.04	50.61	53.92	53.92	-1.82%	755,772
Sep 21, 2026	56.00	56.00	54.09	54.92	54.92	-0.51%	525,048
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