AnaptysBio Inc. (ANAB)
15.30
-1.52 (-9.04%)
At close: Mar 03, 2025, 12:35 PM
ANAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.45 | 19.45 | 15.73 | 16.82 | 0.42 | 2.56% | 898,819 |
| Feb 27, 2025 | 17.07 | 17.25 | 16.06 | 16.40 | -0.60 | -3.53% | 487,807 |
| Feb 26, 2025 | 17.33 | 17.76 | 16.60 | 17.00 | -0.19 | -1.11% | 469,443 |
| Feb 25, 2025 | 17.16 | 17.60 | 16.54 | 17.19 | -0.01 | -0.06% | 598,002 |
| Feb 24, 2025 | 18.51 | 18.51 | 17.05 | 17.20 | -1.39 | -7.48% | 975,800 |
| Feb 21, 2025 | 19.05 | 19.16 | 18.08 | 18.59 | -0.28 | -1.48% | 669,232 |
| Feb 20, 2025 | 19.58 | 19.73 | 18.83 | 18.87 | -0.74 | -3.77% | 729,432 |
| Feb 19, 2025 | 19.76 | 20.50 | 19.18 | 19.61 | -0.17 | -0.86% | 554,409 |
| Feb 18, 2025 | 21.33 | 21.57 | 19.47 | 19.78 | -1.44 | -6.79% | 1,041,600 |
| Feb 14, 2025 | 19.06 | 21.47 | 19.06 | 21.22 | 1.93 | 10.01% | 1,405,037 |
| Feb 13, 2025 | 16.62 | 19.36 | 16.55 | 19.29 | 3.14 | 19.44% | 2,199,900 |
| Feb 12, 2025 | 12.55 | 16.64 | 12.25 | 16.15 | 3.77 | 30.45% | 13,801,100 |
| Feb 11, 2025 | 12.99 | 12.99 | 12.21 | 12.38 | -0.62 | -4.77% | 491,600 |
| Feb 10, 2025 | 14.38 | 14.73 | 12.65 | 13.00 | -1.58 | -10.84% | 577,654 |
| Feb 7, 2025 | 16.09 | 16.21 | 14.32 | 14.58 | -1.50 | -9.33% | 522,900 |
| Feb 6, 2025 | 15.87 | 16.18 | 15.58 | 16.08 | 0.02 | 0.12% | 492,900 |
| Feb 5, 2025 | 16.34 | 16.82 | 16.00 | 16.06 | -0.45 | -2.73% | 713,000 |
| Feb 4, 2025 | 17.45 | 17.81 | 16.19 | 16.51 | -0.15 | -0.90% | 1,433,749 |
| Feb 3, 2025 | 17.70 | 17.95 | 16.63 | 16.66 | -1.27 | -7.08% | 575,300 |
| Jan 31, 2025 | 17.49 | 18.20 | 17.46 | 17.93 | 0.51 | 2.93% | 352,617 |
| Jan 30, 2025 | 17.46 | 18.07 | 16.83 | 17.42 | 0.00 | 0.00% | 277,708 |
| Jan 29, 2025 | 17.97 | 18.25 | 16.61 | 17.42 | -0.62 | -3.44% | 453,202 |
| Jan 28, 2025 | 17.41 | 18.34 | 16.86 | 18.04 | 0.58 | 3.32% | 340,600 |
| Jan 27, 2025 | 16.70 | 17.73 | 16.60 | 17.46 | 0.61 | 3.62% | 581,400 |
| Jan 24, 2025 | 16.63 | 17.21 | 16.24 | 16.85 | 0.22 | 1.32% | 481,100 |
| Jan 23, 2025 | 15.90 | 17.06 | 15.45 | 16.63 | 0.45 | 2.78% | 1,092,325 |
| Jan 22, 2025 | 16.83 | 17.10 | 16.06 | 16.18 | -0.70 | -4.15% | 1,955,850 |
| Jan 21, 2025 | 16.27 | 17.14 | 15.73 | 16.88 | 1.03 | 6.50% | 671,729 |
| Jan 17, 2025 | 15.34 | 16.24 | 15.06 | 15.85 | 0.82 | 5.46% | 813,200 |
| Jan 16, 2025 | 15.51 | 15.55 | 14.76 | 15.03 | -0.44 | -2.84% | 687,202 |
| Jan 15, 2025 | 15.25 | 15.53 | 14.86 | 15.47 | 0.56 | 3.76% | 793,500 |
| Jan 14, 2025 | 14.77 | 15.63 | 14.37 | 14.91 | 0.29 | 1.98% | 727,000 |
| Jan 13, 2025 | 14.19 | 14.68 | 13.51 | 14.62 | 0.41 | 2.89% | 857,639 |
| Jan 10, 2025 | 14.00 | 14.32 | 13.61 | 14.21 | -0.15 | -1.04% | 407,000 |
| Jan 8, 2025 | 14.75 | 15.09 | 14.10 | 14.36 | -0.47 | -3.17% | 458,300 |
| Jan 7, 2025 | 15.29 | 15.50 | 14.65 | 14.83 | -0.47 | -3.07% | 460,172 |
| Jan 6, 2025 | 14.57 | 15.99 | 14.41 | 15.30 | 0.70 | 4.79% | 874,300 |
| Jan 3, 2025 | 14.03 | 14.87 | 13.75 | 14.60 | 1.24 | 9.28% | 996,270 |
| Jan 2, 2025 | 13.42 | 13.68 | 12.79 | 13.36 | 0.12 | 0.91% | 482,900 |
| Dec 31, 2024 | 13.36 | 13.72 | 12.84 | 13.24 | 0.02 | 0.15% | 368,641 |
| Dec 30, 2024 | 12.87 | 13.34 | 12.51 | 13.22 | 0.18 | 1.38% | 688,409 |
| Dec 27, 2024 | 13.68 | 13.95 | 13.00 | 13.04 | -0.70 | -5.09% | 421,800 |
| Dec 26, 2024 | 13.78 | 14.33 | 13.63 | 13.74 | -0.15 | -1.08% | 388,500 |
| Dec 24, 2024 | 13.91 | 14.59 | 13.82 | 13.89 | -0.08 | -0.57% | 238,500 |
| Dec 23, 2024 | 14.48 | 14.72 | 13.90 | 13.97 | -0.58 | -3.99% | 600,900 |
| Dec 20, 2024 | 14.82 | 15.29 | 14.20 | 14.55 | -0.45 | -3.00% | 1,588,600 |
| Dec 19, 2024 | 15.15 | 15.59 | 14.50 | 15.00 | -0.34 | -2.22% | 366,114 |
| Dec 18, 2024 | 16.46 | 16.74 | 15.19 | 15.34 | -0.65 | -4.07% | 499,300 |
| Dec 17, 2024 | 16.49 | 16.68 | 15.11 | 15.99 | -0.66 | -3.96% | 1,043,400 |
| Dec 16, 2024 | 15.52 | 17.34 | 15.32 | 16.65 | 1.06 | 6.80% | 688,019 |