AnaptysBio Inc. (ANAB)
NASDAQ: ANAB
· Real-Time Price · USD
23.58
1.54 (6.99%)
At close: Sep 26, 2025, 3:59 PM
23.11
-1.99%
After-hours: Sep 26, 2025, 06:48 PM EDT
ANAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.99 | 23.99 | 20.79 | 23.58 | 23.58 | 6.99% | 590,049 |
| Sep 25, 2025 | 21.98 | 22.52 | 21.76 | 22.04 | 22.04 | -0.45% | 391,410 |
| Sep 24, 2025 | 21.11 | 23.59 | 21.00 | 22.14 | 22.14 | 5.68% | 741,013 |
| Sep 23, 2025 | 21.31 | 21.63 | 20.72 | 20.95 | 20.95 | -2.10% | 353,600 |
| Sep 22, 2025 | 20.89 | 21.58 | 20.49 | 21.40 | 21.40 | 2.69% | 457,400 |
| Sep 19, 2025 | 21.12 | 21.45 | 20.68 | 20.84 | 20.84 | -1.14% | 679,600 |
| Sep 18, 2025 | 19.82 | 21.23 | 19.66 | 21.08 | 21.08 | 6.41% | 510,100 |
| Sep 17, 2025 | 19.53 | 20.40 | 19.47 | 19.81 | 19.81 | 2.11% | 718,404 |
| Sep 16, 2025 | 20.16 | 20.33 | 17.11 | 19.40 | 19.40 | -3.77% | 1,363,822 |
| Sep 15, 2025 | 23.69 | 24.07 | 20.16 | 20.16 | 20.16 | -13.85% | 966,700 |
| Sep 12, 2025 | 23.20 | 23.58 | 22.87 | 23.40 | 23.40 | 0.86% | 472,700 |
| Sep 11, 2025 | 22.78 | 23.64 | 22.78 | 23.20 | 23.20 | 1.84% | 425,402 |
| Sep 10, 2025 | 22.20 | 22.80 | 22.01 | 22.78 | 22.78 | 2.94% | 499,011 |
| Sep 9, 2025 | 22.04 | 22.32 | 21.88 | 22.13 | 22.13 | -0.27% | 369,015 |
| Sep 8, 2025 | 21.87 | 22.65 | 21.56 | 22.19 | 22.19 | 1.32% | 607,106 |
| Sep 5, 2025 | 21.14 | 22.30 | 20.61 | 21.90 | 21.90 | 3.84% | 402,700 |
| Sep 4, 2025 | 22.51 | 22.98 | 20.82 | 21.09 | 21.09 | -6.39% | 537,200 |
| Sep 3, 2025 | 20.59 | 22.57 | 20.36 | 22.53 | 22.53 | 9.32% | 728,155 |
| Sep 2, 2025 | 20.37 | 20.99 | 20.35 | 20.61 | 20.61 | 1.38% | 188,300 |
| Aug 29, 2025 | 20.10 | 20.51 | 19.86 | 20.33 | 20.33 | 0.99% | 322,609 |