Skip to main content

Anaptysbio Inc (NQ: ANAB )

22.83 +1.45 (+6.78%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.65 16.67 16.14 16.31 154,510 -0.18(-1.09%)
Oct 30, 2023 16.55 17.37 16.41 16.49 161,373 +0.14(+0.86%)
Oct 27, 2023 16.88 17.25 16.13 16.35 320,629 -0.63(-3.71%)
Oct 26, 2023 17.73 17.73 16.95 16.98 275,399 -0.64(-3.63%)
Oct 25, 2023 17.82 18.22 17.43 17.62 511,644 -0.03(-0.17%)
Oct 24, 2023 17.65 18.08 17.49 17.65 117,780 +0.09(+0.51%)
Oct 23, 2023 17.95 18.03 17.55 17.56 130,387 -0.49(-2.71%)
Oct 20, 2023 17.90 18.35 17.72 18.05 108,664 +0.23(+1.29%)
Oct 19, 2023 18.42 18.42 17.71 17.82 139,885 -0.68(-3.68%)
Oct 18, 2023 18.85 18.91 18.24 18.50 246,548 -0.42(-2.22%)
Oct 17, 2023 18.42 19.25 18.42 18.92 155,381 +0.40(+2.16%)
Oct 16, 2023 18.91 18.79 18.18 18.52 236,421 -0.32(-1.70%)
Oct 13, 2023 18.51 18.92 18.09 18.84 96,616 +0.27(+1.45%)
Oct 12, 2023 19.47 19.62 18.33 18.57 122,998 -0.88(-4.52%)
Oct 11, 2023 19.56 19.61 19.05 19.45 84,117 -0.14(-0.71%)
Oct 10, 2023 19.68 20.02 19.32 19.59 135,238 -0.36(-1.80%)
Oct 09, 2023 20.42 20.42 18.39 19.95 540,954 +0.70(+3.64%)
Oct 06, 2023 19.69 20.17 19.19 19.25 151,143 -0.49(-2.48%)
Oct 05, 2023 18.54 20.30 18.48 19.74 201,999 +1.28(+6.93%)
Oct 04, 2023 18.37 18.55 17.86 18.46 203,314 +0.03(+0.16%)
Oct 03, 2023 17.65 18.49 17.45 18.43 185,033 +0.80(+4.54%)
Oct 02, 2023 17.96 18.14 17.46 17.63 287,565 -0.33(-1.84%)
Sep 29, 2023 18.09 18.09 17.43 17.96 182,012 -0.04(-0.22%)
Sep 28, 2023 18.47 18.56 17.77 18.00 204,183 -0.47(-2.54%)
Sep 27, 2023 18.27 18.75 18.20 18.47 149,844 +0.32(+1.76%)
Sep 26, 2023 17.39 18.32 17.39 18.15 244,217 +0.82(+4.73%)
Sep 25, 2023 16.87 17.37 16.81 17.33 407,258 +0.46(+2.73%)
Sep 22, 2023 17.19 17.29 16.51 16.87 563,410 -0.28(-1.63%)
Sep 21, 2023 17.89 17.93 16.97 17.15 591,701 -0.85(-4.72%)
Sep 20, 2023 18.53 18.70 17.95 18.00 156,027 -0.54(-2.91%)
Sep 19, 2023 19.17 19.25 18.43 18.54 227,437 -0.73(-3.79%)
Sep 18, 2023 19.60 19.60 19.02 19.27 219,916 -0.23(-1.18%)
Sep 15, 2023 19.70 19.75 19.22 19.50 881,148 -0.17(-0.86%)
Sep 14, 2023 19.52 19.88 19.25 19.67 164,961 +0.15(+0.77%)
Sep 13, 2023 19.70 19.98 19.39 19.52 184,624 -0.08(-0.41%)
Sep 12, 2023 19.67 19.91 18.01 19.60 164,327 -0.09(-0.46%)
Sep 11, 2023 20.03 20.17 19.45 19.69 218,619 -0.36(-1.80%)
Sep 08, 2023 20.02 20.33 19.86 20.05 158,537 +0.03(+0.15%)
Sep 07, 2023 19.93 20.20 19.59 20.02 180,879 +0.10(+0.50%)
Sep 06, 2023 19.74 20.24 19.26 19.92 677,861 +0.29(+1.48%)
Sep 05, 2023 19.66 20.23 19.52 19.63 248,432 -0.07(-0.36%)
Sep 01, 2023 19.74 19.94 19.45 19.70 190,820 +0.02(+0.10%)
Aug 31, 2023 19.73 20.11 19.67 19.68 230,006 +0.03(+0.15%)
Aug 30, 2023 19.79 19.93 19.29 19.65 199,148 -0.13(-0.66%)
Aug 29, 2023 20.09 20.18 19.50 19.78 180,159 -0.30(-1.49%)
Aug 28, 2023 20.06 20.37 19.65 20.08 125,149 +0.03(+0.15%)
Aug 25, 2023 20.33 20.45 19.94 20.05 161,216 -0.20(-0.99%)
Aug 24, 2023 20.36 20.58 20.00 20.25 347,900 -0.12(-0.59%)
Aug 23, 2023 20.11 20.50 19.94 20.37 163,121 +0.27(+1.34%)
Aug 22, 2023 20.08 20.29 19.86 20.10 219,933 +0.03(+0.15%)
Aug 21, 2023 19.61 20.18 19.42 20.07 221,550 +0.46(+2.35%)
Aug 18, 2023 19.04 19.75 19.04 19.61 326,019 +0.36(+1.87%)
Aug 17, 2023 19.39 19.45 18.96 19.25 338,771 -0.07(-0.36%)
Aug 16, 2023 19.43 19.56 18.93 19.32 227,518 -0.05(-0.26%)
Aug 15, 2023 19.28 19.48 18.97 19.37 150,403 +0.09(+0.47%)
Aug 14, 2023 19.04 19.44 18.52 19.28 366,249 +0.27(+1.42%)
Aug 11, 2023 17.97 19.04 17.97 19.01 120,118 +0.94(+5.20%)
Aug 10, 2023 17.86 18.32 17.77 18.07 152,264 +0.39(+2.21%)
Aug 09, 2023 19.03 19.21 17.56 17.68 268,064 -1.27(-6.70%)
Aug 08, 2023 19.06 19.77 18.01 18.95 2,098,360 +0.49(+2.65%)
Aug 07, 2023 18.83 19.33 18.28 18.46 202,347 -0.26(-1.39%)
Aug 04, 2023 19.12 19.43 18.52 18.72 150,591 -0.39(-2.04%)
Aug 03, 2023 20.13 20.38 19.08 19.11 130,134 -1.18(-5.82%)
Aug 02, 2023 20.35 20.54 19.66 20.29 181,491 -0.27(-1.31%)
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.