Skip to main content

Anaptysbio Inc (NQ: ANAB )

21.63 -0.55 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.78 24.61 23.50 23.60 516,190 -0.33(-1.38%)
Jan 30, 2024 23.75 24.05 23.44 23.93 182,940 +0.11(+0.46%)
Jan 29, 2024 23.45 23.86 23.02 23.82 264,488 +0.21(+0.89%)
Jan 26, 2024 23.85 23.99 23.41 23.61 127,014 -0.01(-0.04%)
Jan 25, 2024 24.04 24.14 23.39 23.62 353,338 -0.06(-0.25%)
Jan 24, 2024 24.37 24.45 23.49 23.68 291,242 -0.35(-1.46%)
Jan 23, 2024 24.08 24.73 23.83 24.03 377,733 +0.28(+1.18%)
Jan 22, 2024 23.56 23.99 23.44 23.75 316,408 +0.28(+1.19%)
Jan 19, 2024 23.76 23.81 22.42 23.47 311,277 -0.22(-0.93%)
Jan 18, 2024 23.25 23.75 21.62 23.69 388,916 +0.43(+1.85%)
Jan 17, 2024 22.00 24.92 21.81 23.26 708,515 +0.99(+4.45%)
Jan 16, 2024 23.03 22.90 21.93 22.27 301,367 -0.89(-3.84%)
Jan 12, 2024 23.32 23.93 22.82 23.16 147,863 +0.14(+0.61%)
Jan 11, 2024 22.77 23.24 22.64 23.02 291,013 -0.03(-0.13%)
Jan 10, 2024 22.85 23.48 22.63 23.05 134,732 +0.16(+0.70%)
Jan 09, 2024 22.39 23.11 22.05 22.89 176,195 +0.32(+1.42%)
Jan 08, 2024 21.26 22.60 20.75 22.57 236,885 +1.14(+5.32%)
Jan 05, 2024 21.38 21.98 20.72 21.43 144,296 -0.21(-0.97%)
Jan 04, 2024 21.29 21.75 20.96 21.64 162,788 +0.45(+2.12%)
Jan 03, 2024 21.57 21.86 21.05 21.19 176,479 -0.51(-2.35%)
Jan 02, 2024 21.21 22.26 20.83 21.70 171,631 +0.28(+1.31%)
Dec 29, 2023 21.71 21.79 21.42 21.42 114,310 -0.23(-1.06%)
Dec 28, 2023 21.79 22.39 21.53 21.65 123,210 -0.21(-0.96%)
Dec 27, 2023 21.50 21.88 21.22 21.86 132,740 +0.38(+1.77%)
Dec 26, 2023 21.01 21.59 20.64 21.48 223,557 +0.74(+3.57%)
Dec 22, 2023 20.01 21.21 20.01 20.74 188,036 +0.91(+4.59%)
Dec 21, 2023 19.79 20.25 19.58 19.83 203,658 +0.32(+1.64%)
Dec 20, 2023 19.99 20.27 19.50 19.51 247,401 -0.50(-2.50%)
Dec 19, 2023 19.98 20.65 19.82 20.01 269,701 +0.36(+1.83%)
Dec 18, 2023 19.24 19.69 18.97 19.65 327,937 +0.41(+2.13%)
Dec 15, 2023 19.12 19.74 18.95 19.24 1,276,033 +0.20(+1.05%)
Dec 14, 2023 18.63 19.24 17.81 19.04 614,569 +0.77(+4.21%)
Dec 13, 2023 17.21 18.56 16.96 18.27 471,805 +1.12(+6.53%)
Dec 12, 2023 16.64 17.18 16.12 17.15 210,496 +0.60(+3.63%)
Dec 11, 2023 16.21 16.58 15.84 16.55 285,766 +0.19(+1.16%)
Dec 08, 2023 16.41 16.87 16.11 16.36 185,456 -0.06(-0.37%)
Dec 07, 2023 16.11 16.64 15.78 16.42 202,524 +0.36(+2.24%)
Dec 06, 2023 16.26 16.97 15.98 16.06 172,820 -0.18(-1.11%)
Dec 05, 2023 15.44 16.36 14.75 16.24 165,227 +0.65(+4.17%)
Dec 04, 2023 15.02 15.60 14.70 15.59 312,097 +0.59(+3.93%)
Dec 01, 2023 14.22 15.32 13.96 15.00 238,174 +0.86(+6.08%)
Nov 30, 2023 14.27 14.32 14.02 14.14 318,785 +0.06(+0.43%)
Nov 29, 2023 14.02 14.55 14.02 14.08 210,928 +0.23(+1.66%)
Nov 28, 2023 13.90 14.24 13.36 13.85 179,917 -0.05(-0.36%)
Nov 27, 2023 14.38 14.38 13.87 13.90 144,582 -0.39(-2.73%)
Nov 24, 2023 14.16 14.35 13.88 14.29 89,229 +0.09(+0.63%)
Nov 22, 2023 14.19 14.53 14.06 14.20 120,754 +0.03(+0.21%)
Nov 21, 2023 14.33 14.99 14.11 14.17 99,205 -0.34(-2.34%)
Nov 20, 2023 14.82 15.19 14.30 14.51 135,244 -0.39(-2.62%)
Nov 17, 2023 14.41 15.10 14.41 14.90 161,021 +0.64(+4.49%)
Nov 16, 2023 14.40 14.59 13.56 14.26 261,279 -0.13(-0.90%)
Nov 15, 2023 15.03 15.30 14.35 14.39 282,755 -0.62(-4.13%)
Nov 14, 2023 14.37 15.15 14.21 15.01 323,966 +1.02(+7.29%)
Nov 13, 2023 14.27 14.27 13.57 13.99 274,910 -0.31(-2.17%)
Nov 10, 2023 14.83 15.17 13.96 14.30 209,861 -0.61(-4.09%)
Nov 09, 2023 15.47 15.72 14.83 14.91 190,250 -0.59(-3.81%)
Nov 08, 2023 16.74 16.74 15.43 15.50 187,017 -1.02(-6.17%)
Nov 07, 2023 16.85 17.04 16.45 16.52 198,942 -0.15(-0.90%)
Nov 06, 2023 17.48 17.61 16.62 16.67 268,149 -0.86(-4.91%)
Nov 03, 2023 17.64 18.57 17.12 17.53 244,273 +1.33(+8.21%)
Nov 02, 2023 16.64 16.98 16.13 16.20 350,602 -0.34(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.