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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.2	22.78	22.78	22.8	22.01	499,011
September 09, 2025	22.04	22.13	22.13	22.32	21.88	369,015
September 08, 2025	21.87	22.19	22.19	22.65	21.56	607,106
September 05, 2025	21.14	21.9	21.9	22.3	20.61	402,700
September 04, 2025	22.51	21.09	21.09	22.98	20.82	537,200
September 03, 2025	20.59	22.53	22.53	22.57	20.36	728,155
September 02, 2025	20.37	20.61	20.61	20.99	20.35	188,300
August 29, 2025	20.1	20.33	20.33	20.51	19.86	322,609
August 28, 2025	20.44	20.13	20.13	20.81	20.07	503,622
August 27, 2025	20	20.4	20.4	20.43	19.71	680,347
August 26, 2025	20.12	19.96	19.96	20.22	19.68	298,155
August 25, 2025	19.95	20.1	20.1	20.4	19.88	206,440
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

AnaptysBio, Inc. (ANAB) NASDAQ