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 (%)
Aug 31, 2017 26.00 28.03 25.96 27.97 251,816 +2.20(+8.54%)
Aug 30, 2017 25.05 25.79 24.93 25.77 126,285 +0.59(+2.34%)
Aug 29, 2017 24.49 25.80 24.00 25.18 170,214 +0.51(+2.07%)
Aug 28, 2017 23.79 24.83 23.61 24.67 91,851 +0.82(+3.44%)
Aug 25, 2017 22.59 23.96 22.31 23.85 253,958 +1.57(+7.05%)
Aug 24, 2017 21.33 22.65 21.05 22.28 154,742 +1.15(+5.44%)
Aug 23, 2017 21.21 21.54 21.08 21.13 79,372 -0.32(-1.49%)
Aug 22, 2017 21.20 21.68 20.89 21.45 98,722 +0.26(+1.23%)
Aug 21, 2017 22.10 22.10 21.00 21.19 701,766 -0.87(-3.94%)
Aug 18, 2017 21.07 22.88 21.00 22.06 184,705 +0.77(+3.62%)
Aug 17, 2017 21.23 21.97 20.80 21.29 781,945 +0.03(+0.14%)
Aug 16, 2017 20.64 21.30 20.49 21.26 287,671 +0.58(+2.80%)
Aug 15, 2017 21.72 21.99 20.12 20.68 411,228 -0.95(-4.39%)
Aug 14, 2017 22.28 22.46 21.52 21.63 104,557 -0.36(-1.64%)
Aug 11, 2017 22.80 22.84 21.07 21.99 290,444 +0.51(+2.37%)
Aug 10, 2017 21.86 22.50 21.04 21.48 224,974 -0.33(-1.51%)
Aug 09, 2017 21.32 22.14 21.17 21.81 115,457 +0.28(+1.30%)
Aug 08, 2017 22.96 22.96 21.37 21.53 128,321 -1.25(-5.49%)
Aug 07, 2017 22.00 23.12 21.10 22.78 645,430 +0.81(+3.69%)
Aug 04, 2017 21.59 22.59 21.00 21.97 158,895 +0.36(+1.67%)
Aug 03, 2017 22.86 24.09 21.30 21.61 222,304 -1.66(-7.13%)
Aug 02, 2017 23.69 24.30 22.83 23.27 124,865 -0.66(-2.76%)
Aug 01, 2017 24.41 24.45 23.05 23.93 174,107 -0.40(-1.64%)
Jul 31, 2017 24.50 25.09 24.02 24.33 137,876 -0.17(-0.69%)
Jul 28, 2017 25.26 26.41 24.42 24.50 119,337 -1.03(-4.03%)
Jul 27, 2017 25.78 26.41 24.72 25.53 394,429 -0.24(-0.93%)
Jul 26, 2017 27.90 28.00 23.57 25.77 351,694 -2.13(-7.63%)
Jul 25, 2017 30.25 30.25 27.90 27.90 219,776 -2.65(-8.67%)
Jul 24, 2017 27.20 30.71 27.13 30.55 50,375 +3.29(+12.07%)
Jul 21, 2017 27.38 27.86 27.04 27.26 28,009 +0.16(+0.59%)
Jul 20, 2017 27.39 26.75 27.10 22,950 -0.13(-0.48%)
Jul 19, 2017 26.91 27.42 26.20 27.23 28,202 +0.32(+1.19%)
Jul 18, 2017 27.23 28.12 26.20 26.91 28,548 -0.92(-3.31%)
Jul 17, 2017 26.20 28.45 26.20 27.83 58,647 +1.57(+5.98%)
Jul 14, 2017 25.92 27.12 25.69 26.26 46,374 +0.11(+0.42%)
Jul 13, 2017 25.30 26.23 25.13 26.15 48,708 +0.72(+2.83%)
Jul 12, 2017 24.95 25.94 24.80 25.43 45,404 +0.72(+2.91%)
Jul 11, 2017 24.46 25.04 24.00 24.71 42,304 +0.45(+1.85%)
Jul 10, 2017 23.98 24.94 23.80 24.26 26,935 -0.02(-0.08%)
Jul 07, 2017 24.20 24.31 24.00 24.28 20,888 +0.08(+0.33%)
Jul 06, 2017 23.95 24.51 23.94 24.20 18,726 +0.10(+0.41%)
Jul 05, 2017 24.66 24.66 23.88 24.10 45,925 -0.91(-3.64%)
Jul 03, 2017 24.63 25.25 24.28 25.01 11,599 +1.08(+4.51%)
Jun 30, 2017 23.88 23.88 23.77 23.93 29,270 -0.88(-3.55%)
Jun 29, 2017 24.45 25.40 24.24 24.81 34,223 -0.16(-0.64%)
Jun 28, 2017 24.50 25.23 24.29 24.97 39,487 +0.16(+0.64%)
Jun 27, 2017 24.76 26.20 24.60 24.81 49,189 -0.38(-1.51%)
Jun 26, 2017 24.73 25.40 24.04 25.19 51,808 +0.30(+1.21%)
Jun 23, 2017 24.00 24.91 23.50 24.89 146,120 +0.84(+3.49%)
Jun 22, 2017 23.55 24.12 23.28 24.05 125,626 +0.65(+2.78%)
Jun 21, 2017 24.00 24.03 23.21 23.40 120,137 -0.74(-3.07%)
Jun 20, 2017 24.30 24.65 23.83 24.14 47,968 +0.00(+0.00%)
Jun 19, 2017 23.83 24.55 23.66 24.14 53,237 +0.42(+1.77%)
Jun 16, 2017 22.97 24.65 22.54 23.72 100,985 +0.32(+1.37%)
Jun 15, 2017 22.88 24.16 22.36 23.40 95,153 +0.26(+1.12%)
Jun 14, 2017 22.16 23.48 21.70 23.14 44,330 +0.81(+3.63%)
Jun 13, 2017 22.09 22.58 21.51 22.33 28,100 +0.28(+1.27%)
Jun 12, 2017 22.62 22.85 21.73 22.05 61,560 -0.40(-1.78%)
Jun 09, 2017 22.65 23.29 22.02 22.45 86,534 -0.20(-0.88%)
Jun 08, 2017 19.14 22.90 19.14 22.65 75,617 +3.36(+17.42%)
Jun 07, 2017 23.02 23.34 18.15 19.29 165,088 -3.72(-16.17%)
Jun 06, 2017 22.45 23.74 22.45 23.01 51,649 +0.58(+2.59%)
Jun 05, 2017 24.95 26.20 22.07 22.43 96,460 -2.63(-10.49%)
Jun 02, 2017 24.63 25.67 24.63 25.06 68,969 +0.24(+0.97%)
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.