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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	22.61	22.2	22.2	22.83	21.98	453,721
June 27, 2025	23.14	22.47	22.47	23.53	22.19	548,500
June 26, 2025	23.49	23.38	23.38	24.86	22.89	358,220
June 25, 2025	23.37	23.24	23.24	23.59	22.49	419,400
June 24, 2025	23.27	23.32	23.32	23.8	22.9	446,900
June 23, 2025	22.83	22.82	22.82	23.94	22.35	444,400
June 20, 2025	23.42	23.17	23.17	23.45	22.51	461,044
June 18, 2025	23.97	23.39	23.39	24.09	23.13	405,857
June 17, 2025	23.59	23.82	23.82	24.15	23.49	532,933
June 16, 2025	23.39	23.9	23.9	24.03	22.66	561,300
June 13, 2025	23.11	23.32	23.32	23.71	22.46	441,297
June 12, 2025	23.48	23.41	23.41	24.22	23.13	572,900
June 11, 2025	24.31	23.6	23.6	24.37	23.36	952,748
June 10, 2025	23.42	23.97	23.97	24.29	23.02	790,329
June 09, 2025	24.18	23.19	23.19	24.41	22.28	505,059
June 06, 2025	21.29	23.7	23.7	24.01	20.93	841,022
June 05, 2025	20.9	21.14	21.14	21.32	19.04	1.18M
June 04, 2025	24.64	21.27	21.27	24.68	20.25	1.97M
June 03, 2025	21.9	23.52	23.52	24.16	21.71	1.01M
June 02, 2025	22.4	21.86	21.86	22.82	21.79	666,802
May 30, 2025	22.48	22.23	22.23	22.59	21.5	683,007
May 29, 2025	21.01	22.56	22.56	22.84	20.5	892,900
May 28, 2025	21.14	20.9	20.9	22.4	20.63	1.71M
May 27, 2025	20.74	20.13	20.13	20.88	19.93	566,607
May 23, 2025	20.45	20.44	20.44	20.75	20.03	357,651
May 22, 2025	20.74	20.74	20.74	21.33	20.41	360,420
May 21, 2025	20.6	20.81	20.81	21.31	20.36	492,110
May 20, 2025	20.49	21.1	21.1	21.63	20.03	470,533
May 19, 2025	20.07	20.47	20.47	20.73	19.93	435,600
May 16, 2025	20.42	20.22	20.22	20.73	19.98	355,600
May 15, 2025	19.54	20.4	20.4	20.79	19.21	363,930
May 14, 2025	20.65	19.45	19.45	20.76	19.2	404,100
May 13, 2025	20.05	20.52	20.52	20.97	19.38	541,714
May 12, 2025	19.87	20.03	20.03	21.14	19.79	472,160
May 09, 2025	19.57	19.59	19.59	20.04	19.1	421,041
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

AnaptysBio, Inc. (ANAB) NASDAQ