AnaptysBio, Inc. (ANAB) NASDAQ

66.11

-0.48(-0.72%)

Updated at April 28 04:00PM

Currency In USD

ANAB Historical Return

If you invested $1000 in AnaptysBio, Inc. (ANAB) since IPO date, it would be worth $3,888.82 as of April 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,711.65, while $1000 invested 1 year ago would be worth $3,121.34. This corresponds to total returns of 288.88%, 171.16%, 212.13%, respectively, with annualized returns of 15.8%, 22.07%, 212.13%.

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
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
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