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, 2021 25.65 26.13 25.04 25.93 186,505 +0.24(+0.93%)
Jun 29, 2021 26.14 26.29 25.67 25.69 140,405 -0.50(-1.91%)
Jun 28, 2021 26.59 26.69 25.57 26.19 216,208 -0.25(-0.95%)
Jun 25, 2021 25.10 26.59 24.89 26.44 719,668 +1.40(+5.59%)
Jun 24, 2021 25.01 25.48 24.79 25.04 190,882 +0.11(+0.44%)
Jun 23, 2021 24.68 25.14 24.68 24.93 278,480 +0.25(+1.01%)
Jun 22, 2021 24.66 24.72 23.63 24.68 307,285 +0.76(+3.18%)
Jun 21, 2021 24.48 24.78 23.44 23.92 323,979 -0.41(-1.69%)
Jun 18, 2021 24.61 25.05 23.80 24.33 1,165,024 -0.62(-2.48%)
Jun 17, 2021 24.94 25.09 24.46 24.95 412,498 -0.02(-0.08%)
Jun 16, 2021 24.57 25.54 23.95 24.97 336,630 +0.48(+1.96%)
Jun 15, 2021 25.02 25.02 23.89 24.49 173,922 -0.40(-1.61%)
Jun 14, 2021 24.27 25.24 24.21 24.89 285,417 +0.61(+2.51%)
Jun 11, 2021 24.54 24.54 23.86 24.28 132,271 -0.12(-0.49%)
Jun 10, 2021 23.38 24.45 23.38 24.40 152,605 +0.39(+1.62%)
Jun 09, 2021 24.37 24.63 23.62 24.01 184,522 -0.15(-0.62%)
Jun 08, 2021 23.72 24.23 23.07 24.16 286,880 +0.44(+1.85%)
Jun 07, 2021 22.68 24.14 22.20 23.72 277,129 +0.92(+4.04%)
Jun 04, 2021 24.07 24.09 22.69 22.80 128,569 -1.03(-4.32%)
Jun 03, 2021 23.82 23.98 23.56 23.83 132,312 -0.11(-0.46%)
Jun 02, 2021 24.05 24.17 23.47 23.94 204,989 +0.01(+0.04%)
Jun 01, 2021 24.09 24.24 23.55 23.93 141,980 +0.06(+0.25%)
May 28, 2021 24.26 24.85 23.69 23.87 192,392 -0.44(-1.81%)
May 27, 2021 24.51 24.60 24.15 24.31 379,650 -0.09(-0.37%)
May 26, 2021 24.24 24.70 24.01 24.40 144,012 +0.40(+1.67%)
May 25, 2021 24.79 24.95 23.94 24.00 167,503 -0.66(-2.68%)
May 24, 2021 25.52 25.57 24.19 24.66 155,918 -0.71(-2.80%)
May 21, 2021 25.23 26.12 24.73 25.37 194,688 +0.17(+0.67%)
May 20, 2021 24.55 25.27 24.37 25.20 158,115 +0.65(+2.65%)
May 19, 2021 24.49 24.76 23.84 24.55 160,598 +0.04(+0.16%)
May 18, 2021 25.97 25.97 24.42 24.51 356,224 -1.41(-5.44%)
May 17, 2021 26.00 26.33 25.79 25.92 253,180 -0.18(-0.69%)
May 14, 2021 25.34 26.16 25.34 26.10 284,806 +0.13(+0.50%)
May 13, 2021 25.69 26.14 24.87 25.97 209,197 +0.53(+2.08%)
May 12, 2021 25.37 26.23 24.79 25.44 185,644 -0.31(-1.20%)
May 11, 2021 25.10 26.12 24.92 25.75 189,423 +0.02(+0.08%)
May 10, 2021 26.38 26.80 25.57 25.73 182,163 -0.43(-1.64%)
May 07, 2021 25.83 26.56 25.52 26.16 212,558 +0.57(+2.23%)
May 06, 2021 24.55 26.71 23.65 25.59 331,069 +1.21(+4.96%)
May 05, 2021 24.76 25.75 24.37 24.38 358,667 +0.88(+3.74%)
May 04, 2021 23.34 23.59 22.21 23.50 394,948 -0.18(-0.76%)
May 03, 2021 23.38 23.99 22.82 23.68 152,437 +0.33(+1.41%)
Apr 30, 2021 24.05 24.23 22.76 23.35 317,200 -1.03(-4.22%)
Apr 29, 2021 25.11 25.34 24.18 24.38 176,945 -0.56(-2.25%)
Apr 28, 2021 24.65 26.12 24.62 24.94 365,426 +1.04(+4.35%)
Apr 27, 2021 24.16 24.29 23.60 23.90 199,329 -0.19(-0.79%)
Apr 26, 2021 23.66 24.19 23.40 24.09 181,610 +0.48(+2.03%)
Apr 23, 2021 22.90 23.83 22.84 23.61 302,200 +0.79(+3.46%)
Apr 22, 2021 22.65 24.16 22.20 22.82 377,992 +0.14(+0.62%)
Apr 21, 2021 21.91 22.76 21.36 22.68 167,676 +0.77(+3.51%)
Apr 20, 2021 21.72 22.43 21.55 21.91 231,083 +0.16(+0.74%)
Apr 19, 2021 21.57 22.23 21.17 21.75 210,846 +0.03(+0.14%)
Apr 16, 2021 21.94 21.94 20.80 21.72 258,100 -0.35(-1.59%)
Apr 15, 2021 21.43 22.44 21.43 22.07 202,642 +0.80(+3.76%)
Apr 14, 2021 20.62 21.68 20.39 21.27 433,663 +0.76(+3.71%)
Apr 13, 2021 20.29 21.12 20.01 20.51 195,394 +0.36(+1.79%)
Apr 12, 2021 20.95 21.01 19.91 20.15 204,351 -0.72(-3.45%)
Apr 09, 2021 22.21 22.22 20.64 20.87 300,600 -1.31(-5.91%)
Apr 08, 2021 21.33 22.44 21.32 22.18 193,077 +0.92(+4.33%)
Apr 07, 2021 21.44 22.23 21.14 21.26 206,209 -0.31(-1.44%)
Apr 06, 2021 22.61 22.83 21.33 21.57 264,004 -1.11(-4.89%)
Apr 05, 2021 22.08 22.77 21.83 22.68 191,661 +0.89(+4.08%)
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.