AnaptysBio Inc. (ANAB)
NASDAQ: ANAB
· Real-Time Price · USD
21.90
0.81 (3.84%)
At close: Sep 05, 2025, 3:59 PM
21.90
0.00%
After-hours: Sep 05, 2025, 04:34 PM EDT
ANAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.14 | 22.30 | 20.61 | 21.90 | 21.90 | 3.84% | 402,654 |
| 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 |
| Aug 28, 2025 | 20.44 | 20.81 | 20.07 | 20.13 | 20.13 | -1.32% | 503,622 |
| Aug 27, 2025 | 20.00 | 20.43 | 19.71 | 20.40 | 20.40 | 2.20% | 680,347 |
| Aug 26, 2025 | 20.12 | 20.22 | 19.68 | 19.96 | 19.96 | -0.70% | 298,155 |
| Aug 25, 2025 | 19.95 | 20.40 | 19.88 | 20.10 | 20.10 | -0.59% | 206,440 |
| Aug 22, 2025 | 20.43 | 21.04 | 20.09 | 20.22 | 20.22 | -0.69% | 257,922 |
| Aug 21, 2025 | 20.01 | 20.57 | 19.60 | 20.36 | 20.36 | 1.04% | 595,829 |
| Aug 20, 2025 | 19.73 | 20.47 | 19.48 | 20.15 | 20.15 | 1.82% | 370,700 |
| Aug 19, 2025 | 20.01 | 20.25 | 19.52 | 19.79 | 19.79 | -1.15% | 348,900 |
| Aug 18, 2025 | 20.12 | 20.35 | 19.93 | 20.02 | 20.02 | -0.60% | 216,500 |
| Aug 15, 2025 | 20.00 | 20.22 | 19.63 | 20.14 | 20.14 | 0.85% | 547,616 |
| Aug 14, 2025 | 20.25 | 20.42 | 19.68 | 19.97 | 19.97 | -3.62% | 344,943 |
| Aug 13, 2025 | 20.28 | 22.03 | 20.01 | 20.72 | 20.72 | 3.03% | 776,060 |
| Aug 12, 2025 | 19.97 | 20.40 | 19.55 | 20.11 | 20.11 | 0.55% | 432,800 |
| Aug 11, 2025 | 21.03 | 21.16 | 19.87 | 20.00 | 20.00 | -4.90% | 524,200 |
| Aug 8, 2025 | 20.73 | 21.24 | 19.20 | 21.03 | 21.03 | 3.24% | 1,050,010 |