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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.43	20.22	20.22	21.04	20.09	257,922
August 21, 2025	20.01	20.36	20.36	20.57	19.6	595,829
August 20, 2025	19.73	20.15	20.15	20.47	19.48	370,700
August 19, 2025	20.01	19.79	19.79	20.25	19.52	348,900
August 18, 2025	20.12	20.02	20.02	20.35	19.93	216,500
August 15, 2025	20	20.14	20.14	20.22	19.63	547,616
August 14, 2025	20.25	19.97	19.97	20.42	19.68	344,943
August 13, 2025	20.28	20.72	20.72	22.03	20.01	776,060
August 12, 2025	19.97	20.11	20.11	20.4	19.55	432,800
August 11, 2025	21.03	20	20	21.16	19.87	524,200
August 08, 2025	20.73	21.03	21.03	21.24	19.2	1.05M
August 07, 2025	23.56	20.37	20.36	23.67	20.26	525,665
August 06, 2025	23.3	22.54	22.54	23.94	22.4	474,193
August 05, 2025	24.33	23.69	23.69	24.72	23.44	391,400
August 04, 2025	24.82	24.23	24.23	25.61	24.07	257,300
August 01, 2025	24.44	24.69	24.69	24.93	24	326,861
July 31, 2025	25.26	24.55	24.55	25.26	24.39	507,400
July 30, 2025	26.57	24.98	24.98	26.57	23.61	774,911
July 29, 2025	26.69	26.22	26.22	27	26	306,200
July 28, 2025	27.12	26.59	26.59	27.4	26.57	380,836
July 25, 2025	27	26.94	26.94	27.47	26.61	506,649
July 24, 2025	28.15	26.99	26.99	28.5	26.45	517,706
July 23, 2025	26.42	27	27	27.38	26.16	822,500
July 22, 2025	26.06	26.21	26.21	26.51	25.48	480,712
July 21, 2025	26.26	26.17	26.17	27.34	25.74	495,500
July 18, 2025	26.73	25.92	25.92	26.92	25.84	334,038
July 17, 2025	26.85	26.68	26.68	27.47	26.66	463,700
July 16, 2025	26.81	26.86	26.86	27.4	26.36	576,644
July 15, 2025	26.93	26.63	26.63	27.22	26.12	426,938
July 14, 2025	26.23	26.95	26.95	27.12	26.03	292,700
July 11, 2025	25.94	26.2	26.2	26.7	25.44	381,216
July 10, 2025	25.64	26.09	26.09	26.16	25.24	462,541
July 09, 2025	24.56	25.74	25.74	26.17	23.99	900,900
July 08, 2025	23.56	24.25	24.25	24.73	23.26	1.03M
July 07, 2025	23.62	23.45	23.45	24.2	23.1	459,600
July 03, 2025	23.65	23.75	23.75	24.13	23.51	212,800
July 02, 2025	22.49	23.88	23.88	24.69	22.49	601,697
July 01, 2025	22.02	22.65	22.65	23.09	21.87	341,800
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

AnaptysBio, Inc. (ANAB) NASDAQ