Skip to main content

Anaptysbio Inc (NQ: ANAB )

22.38 +1.00 (+4.68%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.26 22.08 20.51 21.76 244,594 +0.60(+2.84%)
Mar 30, 2023 22.06 22.89 20.65 21.16 298,157 -1.05(-4.73%)
Mar 29, 2023 21.75 22.29 21.62 22.21 236,234 +0.61(+2.82%)
Mar 28, 2023 21.95 22.03 21.18 21.60 76,158 -0.30(-1.37%)
Mar 27, 2023 21.47 21.93 21.47 21.90 199,702 +0.50(+2.34%)
Mar 24, 2023 21.60 21.85 20.62 21.40 176,015 -0.23(-1.06%)
Mar 23, 2023 21.41 21.77 21.12 21.63 171,528 +0.37(+1.74%)
Mar 22, 2023 21.69 22.93 21.20 21.26 183,112 -0.50(-2.30%)
Mar 21, 2023 21.70 22.52 21.28 21.76 197,466 +0.14(+0.65%)
Mar 20, 2023 21.85 22.30 21.49 21.62 158,213 -0.18(-0.83%)
Mar 17, 2023 22.05 22.31 21.52 21.80 565,119 -0.30(-1.36%)
Mar 16, 2023 22.86 22.92 22.02 22.10 197,068 -0.87(-3.79%)
Mar 15, 2023 22.70 23.13 22.21 22.97 157,944 +0.08(+0.35%)
Mar 14, 2023 22.79 23.67 22.78 22.89 224,589 +0.32(+1.42%)
Mar 13, 2023 22.16 23.36 22.16 22.57 220,426 +0.20(+0.89%)
Mar 10, 2023 22.92 23.06 22.01 22.37 239,104 -0.53(-2.31%)
Mar 09, 2023 23.62 23.99 22.78 22.90 218,009 -0.64(-2.72%)
Mar 08, 2023 23.70 23.93 23.37 23.54 170,794 -0.11(-0.47%)
Mar 07, 2023 23.61 24.20 23.30 23.65 166,375 +0.02(+0.08%)
Mar 06, 2023 23.89 24.04 23.50 23.63 150,034 -0.20(-0.84%)
Mar 03, 2023 24.65 24.65 22.19 23.83 285,501 -0.71(-2.89%)
Mar 02, 2023 21.79 25.09 21.79 24.54 249,280 -0.60(-2.39%)
Mar 01, 2023 25.02 25.46 23.96 25.14 173,377 +0.24(+0.96%)
Feb 28, 2023 24.65 25.11 24.42 24.90 273,060 +0.31(+1.26%)
Feb 27, 2023 25.09 25.63 24.49 24.59 311,037 -0.35(-1.40%)
Feb 24, 2023 25.64 25.80 24.81 24.94 442,410 -0.94(-3.63%)
Feb 23, 2023 26.12 26.51 25.70 25.88 284,586 -0.12(-0.46%)
Feb 22, 2023 25.63 26.04 25.42 26.00 140,718 +0.33(+1.29%)
Feb 21, 2023 26.64 27.48 25.62 25.67 197,372 -1.32(-4.89%)
Feb 17, 2023 26.18 27.18 25.96 26.99 108,193 +1.04(+4.01%)
Feb 16, 2023 25.96 26.36 25.78 25.95 147,861 -0.23(-0.88%)
Feb 15, 2023 25.71 26.32 25.46 26.18 108,923 +0.21(+0.81%)
Feb 14, 2023 26.03 26.65 25.89 25.97 88,158 +0.02(+0.08%)
Feb 13, 2023 25.74 26.16 25.49 25.95 137,696 +0.15(+0.58%)
Feb 10, 2023 25.96 26.29 25.42 25.80 130,268 -0.15(-0.58%)
Feb 09, 2023 25.53 26.16 25.53 25.95 140,866 +0.42(+1.65%)
Feb 08, 2023 26.36 26.36 25.49 25.53 197,769 -0.67(-2.56%)
Feb 07, 2023 25.82 26.71 25.77 26.20 196,128 +0.38(+1.47%)
Feb 06, 2023 25.60 25.96 25.44 25.82 255,275 +0.04(+0.16%)
Feb 03, 2023 26.48 26.88 25.77 25.78 158,839 -0.88(-3.30%)
Feb 02, 2023 25.22 26.67 24.68 26.66 356,295 +1.71(+6.85%)
Feb 01, 2023 24.90 25.29 23.90 24.95 306,249 +0.06(+0.24%)
Jan 31, 2023 24.16 25.05 24.16 24.89 430,266 +0.95(+3.97%)
Jan 30, 2023 23.76 24.28 23.71 23.94 155,433 -0.17(-0.71%)
Jan 27, 2023 24.41 25.01 23.80 24.11 678,079 -0.30(-1.23%)
Jan 26, 2023 25.03 25.72 23.89 24.41 1,029,392 -0.49(-1.97%)
Jan 25, 2023 25.00 25.19 24.00 24.90 864,277 -0.27(-1.07%)
Jan 24, 2023 25.19 25.45 24.53 25.17 1,515,017 +0.04(+0.16%)
Jan 23, 2023 24.77 25.50 24.55 25.13 658,051 +0.13(+0.52%)
Jan 20, 2023 24.85 25.59 23.82 25.00 295,667 +0.60(+2.46%)
Jan 19, 2023 24.68 24.70 23.76 24.40 190,230 -0.20(-0.81%)
Jan 18, 2023 25.10 25.82 24.15 24.60 306,321 -0.88(-3.45%)
Jan 17, 2023 26.44 26.49 25.33 25.48 213,982 -0.90(-3.41%)
Jan 13, 2023 24.01 26.63 23.75 26.38 352,347 +3.31(+14.35%)
Jan 12, 2023 21.38 23.09 21.26 23.07 241,921 +1.72(+8.06%)
Jan 11, 2023 21.97 22.14 21.16 21.35 191,482 -0.75(-3.39%)
Jan 10, 2023 22.20 22.66 21.00 22.10 363,048 +0.09(+0.41%)
Jan 09, 2023 22.71 23.44 21.65 22.01 615,934 -1.22(-5.25%)
Jan 06, 2023 29.00 29.25 20.98 23.23 2,151,316 -6.98(-23.10%)
Jan 05, 2023 28.98 30.40 28.73 30.21 374,426 +1.02(+3.49%)
Jan 04, 2023 29.28 29.58 28.86 29.19 83,427 -0.03(-0.10%)
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.