Skip to main content

Anaptysbio Inc (NQ: ANAB )

22.52 +1.14 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.63 22.69 21.90 22.34 277,222 -0.34(-1.50%)
Jun 29, 2020 23.02 23.99 22.41 22.68 246,608 +0.04(+0.18%)
Jun 26, 2020 23.82 23.99 21.96 22.64 898,900 -1.36(-5.67%)
Jun 25, 2020 23.19 24.30 23.19 24.00 286,287 +0.76(+3.27%)
Jun 24, 2020 23.01 23.56 22.16 23.24 399,352 +0.23(+1.00%)
Jun 23, 2020 22.71 24.23 22.63 23.01 410,616 +0.50(+2.22%)
Jun 22, 2020 22.38 22.98 20.54 22.51 531,080 +0.16(+0.72%)
Jun 19, 2020 19.47 22.38 19.27 22.35 1,478,500 +3.10(+16.10%)
Jun 18, 2020 18.64 19.68 18.50 19.25 219,247 +0.57(+3.05%)
Jun 17, 2020 19.07 19.31 18.55 18.68 295,323 -0.54(-2.81%)
Jun 16, 2020 19.46 19.79 19.00 19.22 190,225 +0.21(+1.10%)
Jun 15, 2020 18.08 19.24 17.69 19.01 302,178 +0.48(+2.59%)
Jun 12, 2020 19.26 19.43 17.64 18.53 329,500 -0.09(-0.48%)
Jun 11, 2020 19.28 19.53 18.52 18.62 548,335 -1.63(-8.05%)
Jun 10, 2020 21.52 22.06 19.64 20.25 485,621 -0.37(-1.79%)
Jun 09, 2020 19.89 20.94 19.75 20.62 352,150 +0.45(+2.23%)
Jun 08, 2020 19.52 20.43 19.41 20.17 221,348 +0.73(+3.76%)
Jun 05, 2020 19.14 20.24 18.92 19.44 429,700 +0.77(+4.12%)
Jun 04, 2020 18.94 19.53 18.29 18.67 481,281 -0.37(-1.94%)
Jun 03, 2020 20.59 21.31 19.01 19.04 702,021 -1.30(-6.39%)
Jun 02, 2020 19.45 20.55 19.09 20.34 512,914 +0.94(+4.85%)
Jun 01, 2020 19.10 20.03 18.84 19.40 387,436 +0.32(+1.68%)
May 29, 2020 19.10 19.30 18.00 19.08 325,800 -0.16(-0.83%)
May 28, 2020 19.95 20.23 19.18 19.24 308,011 -0.67(-3.37%)
May 27, 2020 19.52 19.92 18.80 19.91 357,913 +0.39(+2.00%)
May 26, 2020 20.43 20.85 19.47 19.52 359,769 -0.35(-1.76%)
May 22, 2020 19.42 19.89 18.60 19.87 260,900 +0.45(+2.32%)
May 21, 2020 19.74 20.00 19.25 19.42 251,333 -0.23(-1.17%)
May 20, 2020 18.90 19.66 18.85 19.65 317,826 +1.06(+5.70%)
May 19, 2020 19.77 20.45 18.57 18.59 325,518 -1.20(-6.06%)
May 18, 2020 19.39 20.04 19.39 19.79 404,184 +0.97(+5.15%)
May 15, 2020 18.00 18.96 17.77 18.82 259,700 +0.75(+4.15%)
May 14, 2020 18.84 19.13 17.76 18.07 288,370 -1.16(-6.03%)
May 13, 2020 19.36 19.75 18.04 19.23 309,343 -0.13(-0.67%)
May 12, 2020 20.19 20.49 19.27 19.36 539,900 -0.56(-2.81%)
May 11, 2020 18.74 20.44 18.73 19.92 518,665 +1.66(+9.09%)
May 08, 2020 17.84 18.58 17.57 18.26 238,400 +0.60(+3.40%)
May 07, 2020 18.14 18.68 17.43 17.66 302,823 +0.16(+0.91%)
May 06, 2020 17.63 18.25 17.43 17.50 274,292 -0.13(-0.74%)
May 05, 2020 18.20 18.70 17.48 17.63 459,467 -0.59(-3.24%)
May 04, 2020 15.28 18.24 15.05 18.22 687,750 +2.94(+19.24%)
May 01, 2020 15.44 15.57 14.06 15.28 535,400 -0.34(-2.18%)
Apr 30, 2020 15.76 16.31 15.39 15.62 361,819 -0.32(-2.01%)
Apr 29, 2020 16.11 16.11 15.36 15.94 391,261 +0.27(+1.72%)
Apr 28, 2020 16.20 16.22 15.57 15.67 299,409 -0.30(-1.88%)
Apr 27, 2020 16.41 16.41 15.86 15.97 352,257 -0.20(-1.24%)
Apr 24, 2020 15.83 16.39 15.46 16.17 392,100 +0.52(+3.32%)
Apr 23, 2020 15.61 16.18 15.59 15.65 294,847 +0.21(+1.36%)
Apr 22, 2020 15.96 15.96 15.15 15.44 312,416 -0.10(-0.64%)
Apr 21, 2020 16.89 17.07 15.38 15.54 362,107 -1.63(-9.49%)
Apr 20, 2020 16.96 18.72 16.80 17.17 756,584 +0.19(+1.12%)
Apr 17, 2020 16.04 17.00 15.78 16.98 393,400 +1.36(+8.71%)
Apr 16, 2020 15.70 15.98 14.90 15.62 321,523 -0.01(-0.06%)
Apr 15, 2020 15.60 16.30 15.47 15.63 315,962 -0.36(-2.25%)
Apr 14, 2020 15.58 16.00 15.37 15.99 337,373 +0.76(+4.99%)
Apr 13, 2020 15.27 15.41 14.55 15.23 305,480 -0.06(-0.39%)
Apr 09, 2020 14.92 15.35 14.76 15.29 542,500 +0.75(+5.16%)
Apr 08, 2020 14.26 14.55 14.01 14.54 443,935 +0.47(+3.34%)
Apr 07, 2020 15.70 15.74 13.95 14.07 527,851 -1.19(-7.80%)
Apr 06, 2020 14.70 15.28 14.59 15.26 691,374 +1.16(+8.23%)
Apr 03, 2020 13.47 15.06 13.47 14.10 693,000 +0.60(+4.44%)
Apr 02, 2020 13.23 13.74 13.06 13.50 722,936 +0.20(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.