Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaptysbio Inc (NQ: ANAB )

25.77 -0.81 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.88 23.88 23.77 23.93 29,270 -0.88(-3.55%)
Jun 29, 2017 24.45 25.40 24.24 24.81 34,223 -0.16(-0.64%)
Jun 28, 2017 24.50 25.23 24.29 24.97 39,487 +0.16(+0.64%)
Jun 27, 2017 24.76 26.20 24.60 24.81 49,189 -0.38(-1.51%)
Jun 26, 2017 24.73 25.40 24.04 25.19 51,808 +0.30(+1.21%)
Jun 23, 2017 24.00 24.91 23.50 24.89 146,120 +0.84(+3.49%)
Jun 22, 2017 23.55 24.12 23.28 24.05 125,626 +0.65(+2.78%)
Jun 21, 2017 24.00 24.03 23.21 23.40 120,137 -0.74(-3.07%)
Jun 20, 2017 24.30 24.65 23.83 24.14 47,968 +0.00(+0.00%)
Jun 19, 2017 23.83 24.55 23.66 24.14 53,237 +0.42(+1.77%)
Jun 16, 2017 22.97 24.65 22.54 23.72 100,985 +0.32(+1.37%)
Jun 15, 2017 22.88 24.16 22.36 23.40 95,153 +0.26(+1.12%)
Jun 14, 2017 22.16 23.48 21.70 23.14 44,330 +0.81(+3.63%)
Jun 13, 2017 22.09 22.58 21.51 22.33 28,100 +0.28(+1.27%)
Jun 12, 2017 22.62 22.85 21.73 22.05 61,560 -0.40(-1.78%)
Jun 09, 2017 22.65 23.29 22.02 22.45 86,534 -0.20(-0.88%)
Jun 08, 2017 19.14 22.90 19.14 22.65 75,617 +3.36(+17.42%)
Jun 07, 2017 23.02 23.34 18.15 19.29 165,088 -3.72(-16.17%)
Jun 06, 2017 22.45 23.74 22.45 23.01 51,649 +0.58(+2.59%)
Jun 05, 2017 24.95 26.20 22.07 22.43 96,460 -2.63(-10.49%)
Jun 02, 2017 24.63 25.67 24.63 25.06 68,969 +0.24(+0.97%)
Jun 01, 2017 26.03 26.31 24.02 24.82 80,022 -0.77(-3.01%)
May 31, 2017 27.38 27.38 25.02 25.59 53,708 -0.40(-1.54%)
May 30, 2017 25.47 26.19 25.43 25.99 8,851 +0.29(+1.13%)
May 26, 2017 26.15 26.55 25.55 25.70 56,587 -1.00(-3.75%)
May 25, 2017 26.15 26.94 26.15 26.70 86,650 +0.28(+1.06%)
May 24, 2017 27.27 27.36 26.08 26.42 51,756 -0.87(-3.19%)
May 23, 2017 26.35 27.50 26.35 27.29 29,679 +0.38(+1.41%)
May 22, 2017 26.75 26.93 26.54 26.91 11,059 +0.01(+0.04%)
May 19, 2017 26.48 27.22 26.48 26.90 14,695 +0.26(+0.98%)
May 18, 2017 26.12 28.00 25.64 26.64 43,346 -0.10(-0.37%)
May 17, 2017 27.33 27.48 26.35 26.74 67,161 -0.81(-2.94%)
May 16, 2017 26.80 27.69 26.46 27.55 72,627 +1.16(+4.40%)
May 15, 2017 26.28 26.39 25.69 26.39 41,825 +0.10(+0.38%)
May 12, 2017 26.12 26.78 25.68 26.29 44,211 -0.39(-1.46%)
May 11, 2017 26.08 26.92 25.60 26.68 98,752 +1.04(+4.06%)
May 10, 2017 25.89 25.89 25.64 25.64 1,985 -0.17(-0.66%)
May 09, 2017 26.07 26.36 24.28 25.81 39,129 -0.27(-1.04%)
May 08, 2017 25.90 26.37 25.70 26.08 15,584 -0.06(-0.23%)
May 05, 2017 25.64 26.73 25.05 26.14 16,420 +0.35(+1.36%)
May 04, 2017 25.35 26.52 25.35 25.79 21,456 -0.31(-1.19%)
May 03, 2017 25.81 27.05 24.70 26.10 29,207 -0.14(-0.53%)
May 02, 2017 26.40 27.28 25.60 26.24 20,073 +0.02(+0.08%)
May 01, 2017 26.53 26.53 24.57 26.22 15,980 -0.46(-1.72%)
Apr 28, 2017 27.01 27.80 26.53 26.68 39,931 -0.27(-1.00%)
Apr 27, 2017 26.95 27.35 25.53 26.95 56,716 +0.15(+0.56%)
Apr 26, 2017 25.29 27.62 25.20 26.80 53,225 +1.41(+5.55%)
Apr 25, 2017 24.68 25.90 24.18 25.39 76,997 +0.61(+2.46%)
Apr 24, 2017 24.81 25.05 24.07 24.78 74,750 +0.26(+1.06%)
Apr 21, 2017 24.58 25.47 24.31 24.52 64,723 -0.15(-0.61%)
Apr 20, 2017 24.86 25.39 24.50 24.67 36,854 +0.03(+0.12%)
Apr 19, 2017 24.50 24.96 24.20 24.64 62,766 +0.36(+1.48%)
Apr 18, 2017 25.00 25.62 23.64 24.28 111,353 -0.67(-2.69%)
Apr 17, 2017 25.00 25.66 24.33 24.95 66,319 +0.21(+0.85%)
Apr 13, 2017 25.14 25.14 24.44 24.74 11,165 -0.64(-2.52%)
Apr 12, 2017 25.15 25.92 24.97 25.38 52,474 +0.38(+1.52%)
Apr 11, 2017 25.17 25.25 23.51 25.00 59,800 -0.11(-0.44%)
Apr 10, 2017 24.89 25.74 24.50 25.11 42,743 +0.42(+1.70%)
Apr 07, 2017 25.09 25.22 23.84 24.69 46,244 -0.20(-0.80%)
Apr 06, 2017 25.46 25.56 22.40 24.89 68,302 -1.09(-4.20%)
Apr 05, 2017 27.29 27.29 25.58 25.98 121,545 -1.31(-4.80%)
Apr 04, 2017 27.89 28.40 27.00 27.29 116,274 -0.61(-2.19%)
Apr 03, 2017 27.70 28.23 27.58 27.90 62,177 +0.15(+0.54%)
Mar 31, 2017 29.17 29.50 27.38 27.75 524,714 -1.03(-3.58%)
Mar 30, 2017 28.00 29.96 28.00 28.78 118,372 +0.90(+3.23%)
Mar 29, 2017 27.91 28.42 27.41 27.88 67,431 +0.18(+0.65%)
Mar 28, 2017 27.60 28.21 27.29 27.70 61,357 +0.17(+0.62%)
Mar 27, 2017 27.53 28.23 27.05 27.53 106,158 -0.21(-0.76%)
Mar 24, 2017 27.30 27.99 26.71 27.74 65,480 +0.14(+0.51%)
Mar 23, 2017 27.00 28.00 26.90 27.60 84,373 +0.57(+2.11%)
Mar 22, 2017 27.54 27.94 26.68 27.03 33,874 -0.49(-1.78%)
Mar 21, 2017 27.35 27.80 27.02 27.52 100,604 +0.13(+0.47%)
Mar 20, 2017 26.60 27.95 26.60 27.39 81,675 +0.87(+3.28%)
Mar 17, 2017 26.70 27.08 26.36 26.52 303,745 -0.01(-0.04%)
Mar 16, 2017 26.14 26.92 25.90 26.53 144,960 +0.60(+2.31%)
Mar 15, 2017 26.24 26.61 25.61 25.93 81,509 -0.46(-1.74%)
Mar 14, 2017 25.55 27.79 24.29 26.39 133,988 +0.83(+3.25%)
Mar 13, 2017 23.60 26.60 23.00 25.56 97,047 +2.36(+10.17%)
Mar 10, 2017 23.48 23.53 22.90 23.20 77,377 +0.10(+0.43%)
Mar 09, 2017 22.97 24.12 22.59 23.10 45,309 +0.15(+0.65%)
Mar 08, 2017 24.22 24.50 22.38 22.95 96,201 -0.90(-3.77%)
Mar 07, 2017 23.10 24.22 23.10 23.85 45,063 +0.85(+3.70%)
Mar 06, 2017 22.83 23.50 22.83 23.00 108,954 +0.34(+1.50%)
Mar 03, 2017 23.00 23.65 22.25 22.66 78,771 -0.12(-0.53%)
Mar 02, 2017 23.05 23.53 21.93 22.78 86,081 -0.29(-1.26%)
Mar 01, 2017 23.85 24.05 22.51 23.07 95,492 -0.78(-3.27%)
Feb 28, 2017 23.79 24.30 23.63 23.85 53,138 -0.15(-0.62%)
Feb 27, 2017 24.74 24.74 23.42 24.00 113,976 -0.60(-2.44%)
Feb 24, 2017 22.30 26.41 22.30 24.60 119,067 +1.03(+4.37%)
Feb 23, 2017 23.42 23.94 22.45 23.57 223,257 +0.42(+1.81%)
Feb 22, 2017 24.40 24.40 22.89 23.15 194,855 -0.58(-2.44%)
Feb 21, 2017 24.25 25.43 23.51 23.73 131,093 -0.16(-0.67%)
Feb 17, 2017 23.89 23.89 23.89 0 +1.34(+5.94%)
Feb 16, 2017 24.00 24.95 22.18 22.55 134,821 -0.95(-4.04%)
Feb 15, 2017 23.23 23.72 22.40 23.50 81,272 -0.09(-0.38%)
Feb 14, 2017 23.41 23.59 22.65 23.59 64,589 +0.42(+1.81%)
Feb 13, 2017 22.50 23.43 22.22 23.17 105,717 +0.65(+2.89%)
Feb 10, 2017 20.76 22.60 19.72 22.52 133,194 +2.37(+11.76%)
Feb 09, 2017 20.00 20.25 19.55 20.15 55,570 +0.34(+1.72%)
Feb 08, 2017 18.48 20.00 18.39 19.81 65,796 +1.27(+6.85%)
Feb 07, 2017 19.33 19.50 18.18 18.54 29,829 -0.30(-1.59%)
Feb 06, 2017 17.89 19.50 17.56 18.84 128,420 +1.31(+7.47%)
Feb 03, 2017 16.99 18.14 16.49 17.53 38,279 +0.63(+3.73%)
Feb 02, 2017 16.82 17.00 16.06 16.90 55,813 +0.28(+1.68%)
Feb 01, 2017 17.26 17.26 16.59 16.62 102,465 -0.33(-1.95%)
Jan 31, 2017 17.05 17.11 16.80 16.95 51,614 -0.21(-1.22%)
Jan 30, 2017 17.16 17.71 17.05 17.16 86,925 -0.37(-2.11%)
Jan 27, 2017 16.81 18.35 16.38 17.53 264,068 +0.53(+3.12%)
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.