AnaptysBio, Inc. ANAB
NASDAQ · United States · Health Technology
$48.63-1.63 (-3.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.63 | -3.24% | $49.94 | $50.97 | $48.13 | 512.30K |
| 2026-09-30 | $50.26 | -0.22% | $50.13 | $52.02 | $49.39 | 1.43M |
| 2026-09-29 | $50.37 | -0.85% | $50.44 | $50.90 | $49.46 | 677.60K |
| 2026-09-28 | $50.80 | -0.39% | $51.00 | $51.65 | $50.50 | 412.60K |
| 2026-09-25 | $51.00 | -1.35% | $52.38 | $52.38 | $50.80 | 437.70K |
| 2026-09-24 | $51.70 | +1.83% | $50.59 | $52.16 | $50.35 | 417.80K |
| 2026-09-23 | $50.77 | -5.84% | $53.55 | $53.93 | $49.45 | 779.60K |
| 2026-09-22 | $53.92 | -1.82% | $55.07 | $56.04 | $50.61 | 755.70K |
| 2026-09-21 | $54.92 | -0.51% | $56.00 | $56.00 | $54.09 | 524.40K |
| 2026-09-18 | $55.20 | +0.25% | $55.76 | $55.77 | $53.71 | 868.80K |
| 2026-09-17 | $55.06 | +1.38% | $55.09 | $55.79 | $54.49 | 439.60K |
| 2026-09-16 | $54.31 | -0.68% | $54.44 | $54.80 | $53.62 | 394.10K |
| 2026-09-15 | $54.68 | +1.05% | $54.28 | $55.32 | $53.22 | 351.80K |
| 2026-09-14 | $54.11 | +0.45% | $54.58 | $55.70 | $54.00 | 436.80K |
| 2026-09-11 | $53.87 | -2.34% | $55.43 | $56.31 | $53.75 | 336.20K |
| 2026-09-10 | $55.16 | -0.97% | $55.43 | $56.43 | $54.31 | 300.10K |
| 2026-09-09 | $55.70 | -1.59% | $55.59 | $57.89 | $55.25 | 295.70K |
| 2026-09-08 | $56.60 | -0.35% | $55.48 | $58.17 | $54.79 | 1.04M |
| 2026-09-04 | $56.80 | -1.15% | $56.84 | $58.77 | $56.10 | 1.06M |
| 2026-09-03 | $57.46 | +2.90% | $56.33 | $57.77 | $55.00 | 363.80K |
| 2026-09-02 | $55.84 | +1.01% | $56.13 | $57.90 | $54.66 | 421.70K |
| 2026-09-01 | $55.28 | -3.07% | $56.82 | $58.09 | $54.84 | 773.90K |
| 2026-08-31 | $57.03 | +1.33% | $55.83 | $57.22 | $55.00 | 332.10K |
| 2026-08-28 | $56.28 | -1.76% | $57.24 | $57.24 | $55.38 | 358.30K |
| 2026-08-27 | $57.29 | -1.22% | $58.03 | $58.43 | $57.10 | 533.70K |
| 2026-08-26 | $58.00 | -0.63% | $58.27 | $58.86 | $57.37 | 210.30K |
| 2026-08-25 | $58.37 | -0.12% | $58.09 | $58.99 | $56.81 | 341.80K |
| 2026-08-24 | $58.44 | +1.21% | $56.96 | $59.06 | $55.56 | 627.00K |
| 2026-08-21 | $57.74 | +1.85% | $57.23 | $58.78 | $56.62 | 318.40K |
| 2026-08-20 | $56.69 | -4.34% | $58.52 | $59.69 | $56.33 | 389.30K |
| 2026-08-19 | $59.26 | +0.46% | $60.31 | $60.31 | $58.43 | 258.70K |
| 2026-08-18 | $58.99 | -1.17% | $58.90 | $60.02 | $58.16 | 260.40K |
| 2026-08-17 | $59.69 | +2.09% | $57.78 | $59.88 | $57.49 | 255.70K |
| 2026-08-14 | $58.47 | +4.37% | $56.00 | $58.54 | $55.30 | 330.90K |
| 2026-08-13 | $56.02 | -1.68% | $57.07 | $57.65 | $55.60 | 270.90K |
| 2026-08-12 | $56.98 | -1.54% | $57.99 | $58.11 | $56.64 | 381.70K |
| 2026-08-11 | $57.87 | +4.33% | $56.79 | $59.00 | $56.41 | 372.00K |
| 2026-08-10 | $55.47 | -2.01% | $56.56 | $58.86 | $55.31 | 419.60K |
| 2026-08-07 | $56.61 | +3.36% | $55.20 | $57.38 | $55.13 | 546.70K |
| 2026-08-06 | $54.77 | -0.40% | $55.28 | $56.07 | $53.45 | 288.80K |
| 2026-08-05 | $54.99 | -0.25% | $55.42 | $56.65 | $54.33 | 316.60K |
| 2026-08-04 | $55.13 | +2.74% | $55.14 | $55.48 | $53.41 | 417.60K |
| 2026-08-03 | $53.66 | +0.56% | $53.40 | $53.98 | $51.85 | 433.70K |
| 2026-07-31 | $53.36 | -3.05% | $54.10 | $54.52 | $52.23 | 451.40K |
| 2026-07-30 | $55.04 | +5.56% | $52.98 | $55.28 | $51.92 | 1.07M |
| 2026-07-29 | $52.14 | +0.06% | $52.32 | $53.20 | $50.51 | 428.40K |
| 2026-07-28 | $52.11 | -2.80% | $53.56 | $54.72 | $52.04 | 521.80K |
| 2026-07-27 | $53.61 | -1.00% | $54.13 | $55.90 | $53.28 | 386.10K |
| 2026-07-24 | $54.15 | -1.38% | $55.16 | $55.16 | $53.26 | 486.80K |
| 2026-07-23 | $54.91 | +4.37% | $52.36 | $56.05 | $51.55 | 674.40K |
| 2026-07-22 | $52.61 | -2.14% | $52.77 | $54.00 | $52.33 | 987.00K |
| 2026-07-21 | $53.76 | +6.90% | $49.92 | $53.77 | $49.71 | 1.27M |
| 2026-07-20 | $50.29 | -13.29% | $58.41 | $59.09 | $50.24 | 1.25M |
| 2026-07-17 | $58.00 | +7.11% | $53.43 | $58.62 | $53.17 | 732.70K |
| 2026-07-16 | $54.15 | -2.99% | $54.90 | $56.51 | $53.82 | 866.40K |
| 2026-07-15 | $55.82 | -10.70% | $60.65 | $60.65 | $54.90 | 1.55M |
| 2026-07-14 | $62.51 | -10.46% | $70.91 | $70.91 | $62.34 | 623.10K |
| 2026-07-13 | $69.81 | +5.15% | $65.22 | $70.41 | $64.39 | 840.20K |
| 2026-07-10 | $66.39 | -0.30% | $66.55 | $68.33 | $63.50 | 401.10K |
| 2026-07-09 | $66.59 | +1.90% | $64.70 | $66.65 | $64.23 | 394.30K |
| 2026-07-08 | $65.35 | -2.93% | $66.89 | $68.47 | $63.37 | 1.16M |
| 2026-07-07 | $67.32 | +8.05% | $62.23 | $68.60 | $60.94 | 947.80K |
| 2026-07-06 | $62.31 | -1.75% | $63.36 | $65.18 | $61.78 | 559.60K |
| 2026-07-02 | $63.42 | -3.07% | $65.06 | $65.93 | $62.58 | 1.36M |
| 2026-07-01 | $65.43 | -3.07% | $66.98 | $67.58 | $65.43 | 772.60K |
| 2026-06-30 | $67.50 | +2.32% | $66.30 | $69.27 | $65.59 | 706.10K |
| 2026-06-29 | $65.97 | +4.47% | $63.48 | $66.04 | $61.93 | 778.40K |
| 2026-06-26 | $63.15 | +5.81% | $59.61 | $63.28 | $58.62 | 1.36M |
| 2026-06-25 | $59.68 | +2.05% | $58.73 | $61.93 | $58.73 | 303.60K |
| 2026-06-24 | $58.48 | -1.60% | $58.31 | $60.51 | $58.13 | 479.70K |
| 2026-06-23 | $59.43 | -0.93% | $59.23 | $62.32 | $58.88 | 405.80K |
| 2026-06-22 | $59.99 | +4.31% | $58.95 | $60.04 | $57.54 | 407.30K |
| 2026-06-18 | $57.51 | +1.30% | $58.37 | $58.44 | $55.16 | 827.80K |
| 2026-06-17 | $56.77 | -1.46% | $58.20 | $60.00 | $56.65 | 603.70K |
| 2026-06-16 | $57.61 | -3.19% | $60.00 | $60.49 | $57.38 | 403.00K |
| 2026-06-15 | $59.51 | +6.14% | $56.64 | $59.56 | $55.72 | 668.60K |
| 2026-06-12 | $56.07 | +3.37% | $54.87 | $56.25 | $54.30 | 422.70K |
| 2026-06-11 | $54.24 | +4.11% | $52.22 | $54.97 | $51.44 | 525.20K |
| 2026-06-10 | $52.10 | +0.91% | $50.99 | $53.93 | $50.92 | 445.40K |
| 2026-06-09 | $51.63 | +0.53% | $52.12 | $53.34 | $50.59 | 452.60K |
| 2026-06-08 | $51.36 | +1.97% | $52.18 | $52.72 | $50.06 | 384.50K |
| 2026-06-05 | $50.37 | -2.52% | $50.58 | $52.28 | $50.36 | 612.00K |
| 2026-06-04 | $51.67 | +0.84% | $50.81 | $52.46 | $50.67 | 324.00K |
| 2026-06-03 | $51.24 | -0.04% | $52.05 | $52.51 | $50.19 | 933.70K |
| 2026-06-02 | $51.26 | -3.54% | $52.34 | $52.36 | $50.46 | 819.80K |
| 2026-06-01 | $53.14 | -4.54% | $55.39 | $55.39 | $52.04 | 725.10K |
| 2026-05-29 | $55.67 | -2.37% | $57.06 | $57.38 | $54.87 | 502.10K |
| 2026-05-28 | $57.02 | -1.16% | $57.63 | $58.95 | $56.93 | 619.80K |
| 2026-05-27 | $57.69 | -0.14% | $57.70 | $59.00 | $56.93 | 666.90K |
| 2026-05-26 | $57.77 | -3.25% | $60.00 | $60.01 | $57.08 | 482.20K |