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 (%)
Apr 28, 2023 20.75 21.15 20.33 20.82 177,826 -0.02(-0.10%)
Apr 27, 2023 20.94 21.09 20.33 20.84 148,309 -0.13(-0.62%)
Apr 26, 2023 21.50 21.90 20.89 20.97 213,348 -0.53(-2.47%)
Apr 25, 2023 21.63 21.87 21.21 21.50 215,886 -0.16(-0.74%)
Apr 24, 2023 22.52 22.66 21.22 21.66 151,870 -0.92(-4.07%)
Apr 21, 2023 22.31 22.89 21.99 22.58 301,913 +0.29(+1.30%)
Apr 20, 2023 22.82 22.82 22.01 22.29 267,379 -0.59(-2.58%)
Apr 19, 2023 22.16 23.05 21.92 22.88 229,782 +0.64(+2.88%)
Apr 18, 2023 22.71 22.71 21.89 22.24 201,054 -0.33(-1.46%)
Apr 17, 2023 21.72 22.73 21.55 22.57 464,664 +1.04(+4.83%)
Apr 14, 2023 21.80 22.44 21.50 21.53 155,890 -0.27(-1.24%)
Apr 13, 2023 21.37 22.18 21.21 21.80 455,486 +0.67(+3.17%)
Apr 12, 2023 21.47 21.64 21.00 21.13 218,964 -0.09(-0.42%)
Apr 11, 2023 21.53 21.57 20.81 21.22 238,247 -0.26(-1.21%)
Apr 10, 2023 21.47 21.59 20.74 21.48 232,880 +0.07(+0.33%)
Apr 06, 2023 21.43 21.75 20.39 21.41 311,920 +0.10(+0.47%)
Apr 05, 2023 21.59 22.03 21.13 21.31 259,814 -0.39(-1.80%)
Apr 04, 2023 21.87 22.11 21.30 21.70 231,675 -0.39(-1.77%)
Apr 03, 2023 21.80 22.95 21.61 22.09 305,236 +0.33(+1.52%)
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%)
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.