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 (%)
Sep 30, 2024 31.59 33.59 31.59 33.50 348,541 +1.63(+5.11%)
Sep 27, 2024 32.90 33.34 31.64 31.87 165,925 -0.64(-1.97%)
Sep 26, 2024 32.14 32.98 31.55 32.51 385,532 +0.17(+0.53%)
Sep 25, 2024 34.88 34.94 32.31 32.34 287,919 -2.54(-7.28%)
Sep 24, 2024 35.55 35.55 34.45 34.88 233,535 -0.69(-1.94%)
Sep 23, 2024 38.67 38.67 35.55 35.57 226,675 -2.91(-7.56%)
Sep 20, 2024 37.60 39.12 37.10 38.48 513,259 +0.95(+2.53%)
Sep 19, 2024 37.23 39.50 37.12 37.53 297,702 +0.96(+2.63%)
Sep 18, 2024 37.50 38.04 36.50 36.57 231,072 -0.93(-2.48%)
Sep 17, 2024 38.68 38.98 36.76 37.50 340,978 -1.22(-3.15%)
Sep 16, 2024 40.13 40.55 38.15 38.72 263,291 -1.61(-3.99%)
Sep 13, 2024 38.47 40.70 38.47 40.33 581,780 +2.03(+5.30%)
Sep 12, 2024 35.82 38.84 35.41 38.30 335,563 +2.70(+7.57%)
Sep 11, 2024 34.79 35.68 34.38 35.60 112,426 +0.46(+1.32%)
Sep 10, 2024 35.70 35.83 34.87 35.14 149,197 -0.44(-1.22%)
Sep 09, 2024 36.11 36.58 35.08 35.58 142,564 -0.32(-0.91%)
Sep 06, 2024 36.84 37.14 35.69 35.90 172,600 -0.89(-2.42%)
Sep 05, 2024 37.39 37.55 36.60 36.79 126,251 -0.34(-0.92%)
Sep 04, 2024 35.76 37.25 34.91 37.13 216,055 +1.05(+2.91%)
Sep 03, 2024 37.88 38.95 36.00 36.08 349,025 -2.01(-5.28%)
Aug 30, 2024 36.85 38.23 36.46 38.09 376,929 +1.47(+4.01%)
Aug 29, 2024 36.86 37.59 36.46 36.62 250,229 -0.15(-0.41%)
Aug 28, 2024 36.78 37.59 36.41 36.77 277,610 -0.07(-0.19%)
Aug 27, 2024 37.00 37.21 36.47 36.84 168,408 -0.48(-1.29%)
Aug 26, 2024 38.26 38.33 36.86 37.32 262,705 -0.43(-1.14%)
Aug 23, 2024 37.51 38.05 36.72 37.75 252,099 +0.46(+1.23%)
Aug 22, 2024 37.82 38.16 36.79 37.29 219,468 -0.49(-1.30%)
Aug 21, 2024 36.36 37.80 35.75 37.78 299,555 +1.73(+4.80%)
Aug 20, 2024 36.25 36.48 34.23 36.05 305,494 -0.40(-1.10%)
Aug 19, 2024 33.58 36.45 33.14 36.45 435,961 +2.45(+7.21%)
Aug 16, 2024 32.62 35.07 32.08 34.00 523,756 +1.55(+4.78%)
Aug 15, 2024 34.82 35.21 31.77 32.45 718,839 -2.20(-6.35%)
Aug 14, 2024 36.92 41.31 34.55 34.65 1,690,326 +1.32(+3.96%)
Aug 13, 2024 34.11 34.51 32.60 33.33 179,659 -0.42(-1.24%)
Aug 12, 2024 33.20 34.05 32.48 33.75 153,624 +0.70(+2.12%)
Aug 09, 2024 33.59 34.17 32.67 33.05 172,526 -0.54(-1.61%)
Aug 08, 2024 31.66 33.72 31.40 33.59 186,126 +2.05(+6.50%)
Aug 07, 2024 32.89 33.63 31.34 31.54 242,470 -0.54(-1.68%)
Aug 06, 2024 33.66 33.83 31.85 32.08 240,235 -0.29(-0.90%)
Aug 05, 2024 31.18 32.44 30.81 32.37 413,768 -0.39(-1.19%)
Aug 02, 2024 32.54 33.44 31.52 32.76 434,335 -1.32(-3.87%)
Aug 01, 2024 35.08 35.81 33.88 34.08 266,228 -0.76(-2.18%)
Jul 31, 2024 35.09 35.66 34.25 34.84 352,418 +0.10(+0.29%)
Jul 30, 2024 37.00 37.75 34.48 34.74 393,349 -2.26(-6.11%)
Jul 29, 2024 37.32 37.49 36.61 37.00 242,750 -0.06(-0.16%)
Jul 26, 2024 37.71 38.85 36.89 37.06 288,205 -0.17(-0.46%)
Jul 25, 2024 37.22 38.82 36.83 37.23 260,617 +0.33(+0.89%)
Jul 24, 2024 36.48 37.50 35.87 36.90 152,662 -0.06(-0.16%)
Jul 23, 2024 35.35 37.29 34.90 36.96 229,044 +1.25(+3.50%)
Jul 22, 2024 34.34 35.75 33.87 35.71 327,063 +2.01(+5.96%)
Jul 19, 2024 37.06 37.28 33.65 33.70 506,908 -0.75(-2.18%)
Jul 18, 2024 34.64 36.21 34.11 34.45 400,204 -0.01(-0.03%)
Jul 17, 2024 34.24 34.86 33.22 34.46 540,022 -0.02(-0.06%)
Jul 16, 2024 33.00 34.97 32.80 34.48 501,948 +1.77(+5.41%)
Jul 15, 2024 30.26 32.99 29.50 32.71 321,948 +2.61(+8.67%)
Jul 12, 2024 30.52 31.52 29.95 30.10 335,081 -0.22(-0.73%)
Jul 11, 2024 27.58 30.67 27.07 30.32 339,393 +3.03(+11.10%)
Jul 10, 2024 26.00 27.32 25.84 27.29 192,041 +1.51(+5.86%)
Jul 09, 2024 25.54 25.85 24.95 25.78 232,831 +0.31(+1.22%)
Jul 08, 2024 24.88 25.98 24.83 25.47 271,693 +0.72(+2.91%)
Jul 05, 2024 24.90 25.04 24.39 24.75 148,546 -0.15(-0.60%)
Jul 03, 2024 24.59 25.45 24.31 24.90 281,290 +0.96(+4.01%)
Jul 02, 2024 24.42 24.76 23.72 23.94 249,151 -0.67(-2.72%)
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.