AnaptysBio Inc.

19.25
0.28 (1.48%)
At close: Apr 03, 2025, 3:59 PM
18.27
-5.07%
After-hours: Apr 03, 2025, 06:00 PM EDT

AnaptysBio Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 18.10 19.82 17.99 18.91 0.51 2.77% 544,018
Apr 1, 2025 18.55 18.65 17.35 18.40 -0.19 -1.02% 875,438
Mar 31, 2025 18.17 18.81 17.83 18.59 -0.36 -1.90% 633,109
Mar 28, 2025 18.74 19.60 18.61 18.95 0.30 1.61% 807,902
Mar 27, 2025 18.38 19.01 17.50 18.65 0.46 2.53% 1,342,788
Mar 26, 2025 18.31 18.46 17.60 18.19 -0.25 -1.36% 1,056,200
Mar 25, 2025 18.61 18.99 17.84 18.44 -0.27 -1.44% 1,206,500
Mar 24, 2025 18.01 20.72 17.50 18.71 1.63 9.54% 2,201,978
Mar 21, 2025 17.46 18.21 16.93 17.08 -0.49 -2.79% 1,441,705
Mar 20, 2025 16.28 17.64 16.10 17.57 1.13 6.87% 566,813
Mar 19, 2025 16.09 16.54 15.32 16.44 0.30 1.86% 775,600
Mar 18, 2025 16.26 16.39 15.61 16.14 -0.37 -2.24% 643,949
Mar 17, 2025 16.91 17.37 15.78 16.51 -0.22 -1.32% 1,089,935
Mar 14, 2025 16.96 17.73 16.68 16.73 -0.11 -0.65% 405,658
Mar 13, 2025 17.65 18.08 16.79 16.84 -0.87 -4.91% 736,000
Mar 12, 2025 17.39 18.50 16.77 17.71 0.17 0.97% 844,200
Mar 11, 2025 16.77 17.58 16.41 17.54 0.81 4.84% 1,141,808
Mar 10, 2025 16.11 16.82 15.78 16.73 0.39 2.39% 572,400
Mar 7, 2025 16.42 17.20 15.85 16.34 -0.06 -0.37% 593,353
Mar 6, 2025 16.38 16.79 15.71 16.40 -0.35 -2.09% 782,805
Mar 5, 2025 15.35 16.76 15.12 16.75 1.50 9.84% 708,944
Mar 4, 2025 14.44 15.59 13.99 15.25 0.61 4.17% 745,300
Mar 3, 2025 16.90 17.26 14.46 14.64 -2.18 -12.96% 903,000
Feb 28, 2025 19.45 19.45 15.73 16.82 0.42 2.56% 911,221
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