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, 2018 88.64 88.64 88.64 0 -0.07(-0.08%)
Aug 30, 2018 87.33 89.35 86.09 88.71 176,272 +0.96(+1.09%)
Aug 29, 2018 88.00 88.55 86.58 87.75 296,195 +0.20(+0.23%)
Aug 28, 2018 88.07 88.24 82.24 87.55 260,184 +0.91(+1.05%)
Aug 27, 2018 86.44 87.24 85.01 86.64 247,766 +0.70(+0.81%)
Aug 24, 2018 86.17 86.58 84.52 85.94 140,900 +0.29(+0.34%)
Aug 23, 2018 85.50 85.97 83.36 85.65 191,705 +0.44(+0.52%)
Aug 22, 2018 82.63 85.23 82.28 85.21 204,606 +2.20(+2.65%)
Aug 21, 2018 81.37 84.49 81.00 83.01 336,771 +1.93(+2.38%)
Aug 20, 2018 86.50 86.50 79.92 81.08 630,580 -5.04(-5.85%)
Aug 17, 2018 85.72 88.00 83.05 86.12 446,300 +0.54(+0.63%)
Aug 16, 2018 82.95 87.19 82.52 85.58 455,031 +2.96(+3.58%)
Aug 15, 2018 80.76 83.75 80.28 82.62 340,763 -0.42(-0.51%)
Aug 14, 2018 81.68 83.29 80.50 83.04 220,660 +1.58(+1.94%)
Aug 13, 2018 83.65 84.05 77.63 81.46 392,730 -2.00(-2.40%)
Aug 10, 2018 81.33 84.52 78.47 83.46 262,300 +1.34(+1.63%)
Aug 09, 2018 81.38 84.00 81.38 82.12 304,941 +0.31(+0.38%)
Aug 08, 2018 81.64 84.71 78.91 81.81 429,455 -0.09(-0.11%)
Aug 07, 2018 78.50 84.63 78.50 81.90 414,715 +3.72(+4.76%)
Aug 06, 2018 75.35 79.16 75.31 78.18 210,989 +3.07(+4.09%)
Aug 03, 2018 80.23 81.38 74.57 75.11 382,300 -5.29(-6.58%)
Aug 02, 2018 79.96 81.21 78.56 80.40 140,923 -0.09(-0.11%)
Aug 01, 2018 79.24 82.00 77.54 80.49 249,009 +2.17(+2.77%)
Jul 31, 2018 79.91 81.64 77.40 78.32 353,808 -1.08(-1.36%)
Jul 30, 2018 81.65 82.79 77.20 79.40 604,286 -2.49(-3.04%)
Jul 27, 2018 82.95 84.45 81.41 81.89 527,100 -1.25(-1.50%)
Jul 26, 2018 80.84 86.68 80.26 83.14 634,547 +1.57(+1.92%)
Jul 25, 2018 73.44 82.14 73.44 81.57 542,325 +7.77(+10.53%)
Jul 24, 2018 77.34 77.34 72.49 73.80 429,850 -3.02(-3.93%)
Jul 23, 2018 76.20 77.16 74.17 76.82 345,074 +0.31(+0.41%)
Jul 20, 2018 73.59 76.59 73.17 76.51 348,132 +2.75(+3.73%)
Jul 19, 2018 78.39 78.39 69.52 73.76 584,904 -2.33(-3.06%)
Jul 18, 2018 72.86 76.52 72.17 76.09 264,693 +3.18(+4.36%)
Jul 17, 2018 71.15 73.69 70.28 72.91 250,233 +1.69(+2.37%)
Jul 16, 2018 71.36 72.75 70.17 71.22 212,739 -0.29(-0.41%)
Jul 13, 2018 74.33 74.74 71.42 71.51 213,836 -2.82(-3.79%)
Jul 12, 2018 73.18 74.37 71.64 74.33 319,992 +1.70(+2.34%)
Jul 11, 2018 70.82 73.24 69.66 72.63 196,124 +1.19(+1.67%)
Jul 10, 2018 72.52 74.06 70.81 71.44 290,555 -1.01(-1.39%)
Jul 09, 2018 72.32 73.69 70.66 72.45 265,680 +1.05(+1.47%)
Jul 06, 2018 69.25 71.75 67.91 71.40 238,393 +2.67(+3.88%)
Jul 05, 2018 75.13 68.32 68.73 299,168 -4.13(-5.67%)
Jul 03, 2018 72.86 72.86 72.86 0 -2.69(-3.56%)
Jul 02, 2018 70.58 75.86 70.45 75.55 355,950 +4.51(+6.35%)
Jun 29, 2018 71.72 74.93 70.09 71.04 508,913 -0.24(-0.34%)
Jun 28, 2018 69.87 71.84 68.11 71.28 284,970 +1.27(+1.81%)
Jun 27, 2018 75.65 76.28 69.90 70.01 475,773 -5.49(-7.27%)
Jun 26, 2018 74.51 75.96 72.72 75.50 314,103 +1.01(+1.36%)
Jun 25, 2018 73.73 76.83 72.62 74.49 259,053 -0.42(-0.56%)
Jun 22, 2018 72.41 76.29 70.44 74.91 558,638 +3.36(+4.70%)
Jun 21, 2018 76.83 77.11 70.27 71.55 351,854 -5.02(-6.56%)
Jun 20, 2018 77.18 77.90 75.73 76.57 216,502 +0.09(+0.12%)
Jun 19, 2018 79.27 80.72 75.12 76.48 311,550 -4.27(-5.29%)
Jun 18, 2018 74.63 81.51 74.63 80.75 432,203 +5.50(+7.31%)
Jun 15, 2018 75.63 74.91 75.25 1,157,412 +0.34(+0.45%)
Jun 14, 2018 70.73 75.48 69.65 74.91 322,345 +4.37(+6.20%)
Jun 13, 2018 70.66 72.09 67.63 70.54 363,745 +0.05(+0.07%)
Jun 12, 2018 70.49 71.94 69.38 70.49 318,208 +0.18(+0.26%)
Jun 11, 2018 71.35 72.04 66.39 70.31 648,459 -1.02(-1.43%)
Jun 08, 2018 72.69 74.32 70.51 71.33 301,237 -1.13(-1.56%)
Jun 07, 2018 76.08 76.39 71.59 72.46 335,921 -3.43(-4.52%)
Jun 06, 2018 76.10 79.99 75.01 75.89 234,477 -2.69(-3.42%)
Jun 05, 2018 79.57 80.32 77.89 78.58 245,952 -0.76(-0.96%)
Jun 04, 2018 76.90 79.46 75.32 79.34 393,819 +2.76(+3.60%)
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.