AnaptysBio, Inc. (ANAB) NASDAQ

51.63

+0.27(+0.53%)

Updated at June 09 04:00PM

Currency In USD

ANAB Historical Return

If you invested $1000 in AnaptysBio, Inc. (ANAB) since IPO date, it would be worth $3,037.06 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,150.35, while $1000 invested 1 year ago would be worth $2,226.39. This corresponds to total returns of 203.71%, 115.04%, 122.64%, respectively, with annualized returns of 12.58%, 16.54%, 122.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2026	52.12	51.63	51.63	53.34	50.59	441,874
June 08, 2026	52.18	51.36	51.36	52.72	50.06	384,539
June 05, 2026	50.58	50.37	50.37	52.28	50.36	611,968
June 04, 2026	50.81	51.67	51.67	52.46	50.67	322,847
June 03, 2026	52.05	51.24	51.24	52.51	50.19	806,638
June 02, 2026	52.34	51.26	51.26	52.36	50.46	819,849
June 01, 2026	55.39	53.14	53.14	55.39	52.04	725,053
May 29, 2026	57.06	55.67	55.67	57.38	54.87	501,974
May 28, 2026	57.63	57.02	57.02	58.95	56.95	531,705
May 27, 2026	57.7	57.69	57.69	59	56.93	536,035
May 26, 2026	60	57.77	57.77	60.01	57.08	482,157
May 22, 2026	60.49	59.71	59.71	62.18	59.07	0
May 21, 2026	59.93	60.41	60.41	60.99	59	396,310
May 20, 2026	60.33	60.08	60.08	61.39	59.7	444,626
May 19, 2026	58.96	59.77	59.77	60.92	57.13	414,250
May 18, 2026	63.13	58.74	58.74	64.36	58.31	535,571
May 15, 2026	62.19	63.15	63.15	64.36	60.93	448,355
May 14, 2026	62.46	62.19	62.19	63.63	59.94	469,518
May 13, 2026	65.1	62.69	62.69	65.1	57.85	844,330
May 12, 2026	67.31	65.58	65.58	68.35	62.5	853,309
May 11, 2026	69.75	67.92	67.92	70.47	66.9	504,138
May 08, 2026	66.92	69.33	69.33	70.07	66.01	462,642
May 07, 2026	66.53	66.96	66.96	68.69	62.07	1.39M
May 06, 2026	69.08	67.36	67.36	72.23	67.04	656,818
May 05, 2026	70.93	69.28	69.28	72.36	68.39	436,288
May 04, 2026	66.98	69.78	69.78	70	65.97	581,956
May 01, 2026	65.51	66.76	66.76	67.14	65	356,698
April 30, 2026	63.04	65.73	65.73	66.2	61.21	486,904
April 29, 2026	65.16	62.34	62.34	65.18	60.7	659,193
April 28, 2026	67.16	66.11	66.11	71.67	65.06	739,550
April 27, 2026	59.89	66.59	66.59	70.22	59.29	1.12M
April 24, 2026	52.34	58.88	58.88	60.6	49.8	1.31M
April 23, 2026	53.56	51.27	51.27	54.75	51.22	409,348
April 22, 2026	51.56	53.55	53.55	54.91	50.72	605,158
April 21, 2026	51.08	51.82	51.82	54.83	50.02	636,205
April 20, 2026	44.88	50.95	50.95	51.43	44	1.09M
April 17, 2026	68.34	67.51	67.51	68.73	65.69	621,101
April 16, 2026	67.22	66.9	66.9	68.27	65.83	1.3M
April 15, 2026	69.84	67.89	67.89	70.61	67.38	232,644
April 14, 2026	69	70.22	70.22	71.29	66.14	425,411
April 13, 2026	70.1	68.73	68.73	73.3	68.64	579,094
April 10, 2026	67.79	70.1	70.1	70.11	66.82	460,146
April 09, 2026	64.78	68.54	68.54	69.13	64.61	373,092
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	295,410
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