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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44	43.3	43.3	45.32	42.63	577,899
December 03, 2025	41.21	43.76	43.76	44.28	40.52	599,600
December 02, 2025	41.31	40.9	40.9	41.87	40.54	631,700
December 01, 2025	41.5	41.31	41.31	42.12	40.01	567,833
November 28, 2025	42.66	41.65	41.65	42.66	41.52	234,280
November 26, 2025	42	42.16	42.16	42.81	41.15	575,303
November 25, 2025	41.95	41.5	41.5	42.27	39.94	380,600
November 24, 2025	39.73	41.95	41.95	43.31	39.02	753,941
November 21, 2025	33.38	39.61	39.61	40.13	33.1	1.53M
November 20, 2025	37.21	37.66	37.66	38.99	36.72	497,169
November 19, 2025	37.01	37.01	37.01	37.52	36.15	353,105
November 18, 2025	34.8	37.01	37.01	37.8	34.1	397,041
November 17, 2025	33.67	34.77	34.77	35.22	33.01	1.27M
November 14, 2025	33.08	33.82	33.82	34.56	32.96	746,028
November 13, 2025	33.33	33.26	33.26	33.94	32.9	1.52M
November 12, 2025	33.96	33.09	33.09	34.3	32.93	581,243
November 11, 2025	33.03	33.56	33.56	34.62	32.2	733,608
November 10, 2025	32	33.98	33.98	35.8	30.27	2.13M
November 07, 2025	38	39.65	39.65	39.79	36.36	377,850
November 06, 2025	36	38.2	38.2	40.96	35.91	741,717
November 05, 2025	39.22	36	36	39.78	34.21	774,800
November 04, 2025	35.97	34.77	34.77	36.5	34.6	182,313
November 03, 2025	36.21	36.04	36.04	37.12	35.53	314,068
October 31, 2025	36.4	36.58	36.58	36.96	36.03	229,854
October 30, 2025	36.05	36.47	36.47	37.8	36.05	320,033
October 29, 2025	37.91	36.12	36.12	38.39	35.82	468,868
October 28, 2025	36.14	36.16	36.16	37	35.96	226,568
October 27, 2025	35.22	36.18	36.18	36.7	35.05	393,102
October 24, 2025	34.14	35.07	35.07	35.15	34.05	198,485
October 23, 2025	34.35	34	34	34.59	33.22	264,068
October 22, 2025	34.25	33.65	33.65	34.81	33.01	334,246
October 21, 2025	35.38	34.11	34.11	35.39	34	227,540
October 20, 2025	35	35.28	35.28	35.58	34.67	236,800
October 17, 2025	34.5	34.63	34.63	35.4	33.11	309,540
October 16, 2025	34.48	34.4	34.4	35.77	33.85	296,400
October 15, 2025	31.55	34.29	34.29	34.42	31.55	732,100
October 14, 2025	32.9	31.85	31.85	33.08	31.73	236,087
October 13, 2025	32.51	32.46	32.46	33.97	32.02	440,540
October 10, 2025	32.06	31.37	31.37	32.38	31.18	212,119
October 09, 2025	31.95	31.77	31.77	32.53	31.23	335,349
October 08, 2025	30.55	31.83	31.83	31.99	30.27	673,622
October 07, 2025	31.31	29.87	29.83	31.31	29.49	211,499
October 06, 2025	30.99	30.25	30.25	31.29	29.91	258,063
October 03, 2025	31.58	30.94	30.94	32.24	30.66	353,607
October 02, 2025	32.15	31.34	31.34	32.15	30	746,312
October 01, 2025	30.73	31.97	31.97	33.48	30.54	815,560
September 30, 2025	25.66	30.62	30.62	32.45	25	3.75M
September 29, 2025	23.54	23.27	23.27	24.1	23.15	474,341
September 26, 2025	21.99	23.58	23.58	23.99	20.79	590,100
September 25, 2025	21.98	22.04	22.04	22.52	21.76	391,410
September 24, 2025	21.11	22.14	22.14	23.59	21.02	740,139
September 23, 2025	21.31	20.95	20.95	21.63	20.72	353,600
September 22, 2025	20.89	21.4	21.4	21.58	20.49	457,400
September 19, 2025	21.12	20.84	20.84	21.45	20.68	679,600
September 18, 2025	19.82	21.08	21.08	21.23	19.66	305,494
September 17, 2025	19.53	19.81	19.81	20.4	19.47	718,400
September 16, 2025	20.16	19.4	19.4	20.33	17.11	1.36M
September 15, 2025	23.69	20.16	20.16	24.07	20.16	966,700
September 12, 2025	23.2	23.4	23.4	23.58	22.87	472,700
September 11, 2025	22.78	23.2	23.2	23.64	22.78	425,402

AnaptysBio, Inc. (ANAB) NASDAQ