AnaptysBio, Inc. - ANAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	19.46	19.58	19.58	20.02	18.51	553,435
May 07, 2025	20.26	19.68	19.67	20.64	19.25	601,338
May 06, 2025	21.2	20.12	20.12	21.52	19.94	729,708
May 05, 2025	20.69	20.73	20.73	21	20.17	370,308
May 02, 2025	21.88	21.19	21.19	21.9	21.15	294,391
May 01, 2025	22.14	21.7	21.7	22.24	21.22	346,000
April 30, 2025	21.05	22.22	22.22	22.52	21.05	581,340
April 29, 2025	21.45	21.18	21.18	21.66	20.98	345,794
April 28, 2025	20.8	21.33	21.33	21.42	20.8	319,800
April 25, 2025	20.42	20.7	20.7	21.14	20.17	306,124
April 24, 2025	20.38	20.61	20.61	20.68	19.57	690,738
April 23, 2025	21.92	20.42	20.42	22.29	20.4	641,200
April 22, 2025	20.8	21.58	21.58	22.05	20.55	795,437
April 21, 2025	20.55	20.62	20.62	21.09	19.7	569,944
April 17, 2025	18.91	20.55	20.55	20.75	18.91	599,655
April 16, 2025	18.04	19.06	19.06	19.06	18	955,500
April 15, 2025	17.82	18.1	18.1	18.65	17.65	1.12M
April 14, 2025	17.45	17.86	17.86	18.09	16.82	843,900
April 11, 2025	16.32	17.17	17.12	17.31	16.03	741,147
April 10, 2025	16.43	16.24	16.24	16.59	15.59	765,600
April 09, 2025	16.54	16.9	16.9	18.13	15.4	1.48M
April 08, 2025	18.08	16.98	16.98	18.69	16.86	773,710
April 07, 2025	17.78	17.78	17.78	18.74	17.11	1.03M
April 04, 2025	18.67	18.51	18.51	19.36	18.06	837,653
April 03, 2025	17.67	19.29	19.29	19.42	17.67	870,023
April 02, 2025	18.1	18.97	18.97	19.82	17.99	548,400
April 01, 2025	18.55	18.4	18.4	18.65	17.35	875,438
March 31, 2025	18.17	18.59	18.59	18.81	17.83	633,109
March 28, 2025	18.74	18.95	18.95	19.6	18.61	807,902
March 27, 2025	18.38	18.65	18.65	19.01	17.5	1.34M
March 26, 2025	18.31	18.19	18.19	18.46	17.6	1.06M
March 25, 2025	18.61	18.44	18.44	18.99	17.84	1.21M
March 24, 2025	18.01	18.71	18.71	20.72	17.5	2.2M
March 21, 2025	17.46	17.08	17.08	18.21	16.95	1.32M
March 20, 2025	16.28	17.57	17.57	17.64	16.1	566,813
March 19, 2025	16.09	16.44	16.44	16.54	15.32	775,550
March 18, 2025	16.26	16.14	16.14	16.39	15.61	643,949
March 17, 2025	16.91	16.51	16.51	17.37	15.78	1.09M
March 14, 2025	16.96	16.73	16.73	17.73	16.68	405,658
March 13, 2025	17.65	16.84	16.84	18.08	16.79	736,000
March 12, 2025	17.39	17.71	17.71	18.5	16.77	844,132
March 11, 2025	16.77	17.54	17.54	17.58	16.41	1.14M
March 10, 2025	16.11	16.73	16.73	16.82	15.78	572,400
March 07, 2025	16.42	16.34	16.34	17.2	15.85	593,252
March 06, 2025	16.38	16.4	16.4	16.79	15.71	782,805
March 05, 2025	15.35	16.75	16.75	16.76	15.12	708,944
March 04, 2025	14.44	15.25	15.25	15.59	13.99	745,300
March 03, 2025	16.9	14.64	14.64	17.26	14.46	903,000
February 28, 2025	19.45	16.82	16.82	19.45	15.73	898,819
February 27, 2025	17.07	16.4	16.4	17.25	16.06	487,807
February 26, 2025	17.33	17	17	17.76	16.6	460,302
February 25, 2025	17.16	17.19	17.19	17.6	16.54	598,002
February 24, 2025	18.51	17.2	17.2	18.51	17.05	975,800
February 21, 2025	19.05	18.59	18.59	19.16	18.08	669,224
February 20, 2025	19.58	18.87	18.87	19.73	18.83	729,432
February 19, 2025	19.76	19.61	19.61	20.5	19.18	554,409
February 18, 2025	21.33	19.78	19.78	21.57	19.47	1.04M
February 14, 2025	19.06	21.22	21.22	21.47	19.06	1.39M
February 13, 2025	16.62	19.29	19.29	19.36	16.55	2.2M
February 12, 2025	12.55	16.15	16.15	16.64	12.25	13.77M

AnaptysBio, Inc. (ANAB) NASDAQ