AnaptysBio, Inc. (ANAB) NASDAQ

65.54

+3.41(+5.49%)

Updated at April 08 04:00PM

Currency In USD

ANAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	64.13	65.54	65.54	65.93	62.72	565,471
April 07, 2026	62	62.13	62.13	62.56	60.91	295,313
April 06, 2026	57.78	62.43	62.43	63.25	57.55	440,135
April 02, 2026	56.19	57.68	57.68	60.14	56.03	611,617
April 01, 2026	55.93	56.73	56.73	57.65	54.23	1.21M
March 31, 2026	57.5	55.46	55.46	60.09	55.12	810,593
March 30, 2026	57.06	55.39	55.39	58.98	54.53	957,184
March 27, 2026	65.16	57.4	57.4	66.28	55.61	1.35M
March 26, 2026	63.88	64.99	64.99	67	63.24	252,620
March 25, 2026	64.06	65.39	65.39	66.01	64	284,023
March 24, 2026	62.38	63.02	63.02	64	60.92	224,145
March 23, 2026	62.83	62.72	62.72	65.2	62.01	413,051
March 20, 2026	64.47	62.37	62.37	65.71	61.61	1.46M
March 19, 2026	64	64.72	64.72	65.89	63.11	750,664
March 18, 2026	67	64.72	64.72	67.4	64.36	1.04M
March 17, 2026	65.06	67.29	67.29	68.39	63.02	497,689
March 16, 2026	64.9	64.78	64.78	66.73	63.56	374,666
March 13, 2026	63.99	64.81	64.81	66.25	63.1	753,502
March 12, 2026	64.68	63.79	63.79	64.7	61.54	590,595
March 11, 2026	61.69	64.67	64.67	66.66	61.06	895,208
March 10, 2026	60	62.01	62.01	62.3	59.55	527,805
March 09, 2026	55.32	59.7	59.7	59.88	55.28	405,248
March 06, 2026	55.41	55.41	55.41	58.29	53.7	492,700
March 05, 2026	59.51	57.28	57.28	63.47	55.51	952,112
March 04, 2026	56.08	60.55	60.55	62.69	54.18	1.07M
March 03, 2026	52.89	52.83	52.83	54.74	52.68	233,343
March 02, 2026	53.8	54.91	54.91	55.76	53.61	364,039
February 27, 2026	55.84	55.05	55.05	57.16	53.54	275,900
February 26, 2026	54.6	56.11	56.11	56.58	53.54	281,400
February 25, 2026	55.22	55.11	55.11	57.22	54.79	258,500
February 24, 2026	54.91	55.41	55.41	57.74	54.91	235,957
February 23, 2026	54.22	54.29	54.29	56.05	53.26	305,200
February 20, 2026	54.97	54.19	54.19	55.73	53.36	440,400
February 19, 2026	54.72	55.46	55.46	55.88	53	349,802
February 18, 2026	53.72	54.83	54.83	56.28	53.28	488,836
February 17, 2026	53.1	53.7	53.7	54.58	52.73	267,623
February 13, 2026	54.62	53.08	53.08	57.65	52.56	587,925
February 12, 2026	55.3	54.9	54.9	56.07	51.92	705,311
February 11, 2026	50.4	55.25	55.25	56.39	46.85	1.27M
February 10, 2026	49.72	50.24	50.24	51.37	48.95	236,011
February 09, 2026	49.88	49.95	49.95	51.08	48.15	455,403
February 06, 2026	48.91	49.73	49.73	51.74	48.57	501,404
February 05, 2026	47.91	47.9	47.9	49.44	46.76	594,943
February 04, 2026	50.86	48.38	48.38	51.8	48.21	481,534
February 03, 2026	51.2	51.21	51.21	52.03	49.42	293,237
February 02, 2026	47.05	50.54	50.54	50.98	47.05	546,205
January 30, 2026	47.68	47.41	47.41	47.82	44.75	453,729
January 29, 2026	47.16	47.85	47.85	48.5	46.89	325,700
January 28, 2026	49.36	47.45	47.45	49.36	46.58	299,900
January 27, 2026	47	49.73	49.73	50	46.99	378,723
January 26, 2026	46.86	47.12	47.12	48.79	46.06	349,047
January 23, 2026	47	47.54	47.54	48.08	46.5	253,500
January 22, 2026	46.54	47.33	47.33	48.53	46.25	308,500
January 21, 2026	45.78	46.68	46.68	46.8	44.44	216,100
January 20, 2026	45	46.21	46.21	46.9	44.25	315,400
January 16, 2026	46.51	45.68	45.68	47.54	45.12	371,063
January 15, 2026	49.66	46.31	46.31	50.5	45.49	480,724
January 14, 2026	48.12	50.26	50.26	50.38	46.73	580,071
January 13, 2026	48.64	48.13	48.13	49.43	46.52	329,727
January 12, 2026	44.54	49.03	49.03	50	44.45	673,100