Skip to main content

Anaptysbio Inc (NQ: ANAB )

34.46 -0.02 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 25.00 25.33 24.40 24.61 191,145 -0.45(-1.80%)
Jun 28, 2024 25.00 25.37 24.54 25.06 546,539 +0.26(+1.05%)
Jun 27, 2024 24.36 24.85 23.86 24.80 119,278 +0.58(+2.39%)
Jun 26, 2024 23.86 24.30 23.39 24.22 291,110 +0.37(+1.55%)
Jun 25, 2024 23.92 24.09 23.63 23.85 203,439 -0.20(-0.83%)
Jun 24, 2024 24.05 24.39 23.58 24.05 217,765 +0.05(+0.21%)
Jun 21, 2024 23.17 24.62 23.17 24.00 1,223,996 +1.11(+4.85%)
Jun 20, 2024 22.97 23.30 22.26 22.89 479,251 +0.00(+0.00%)
Jun 18, 2024 23.16 23.16 22.36 22.89 322,144 -0.49(-2.10%)
Jun 17, 2024 23.81 23.93 22.87 23.38 181,939 -0.39(-1.64%)
Jun 14, 2024 24.01 24.07 23.48 23.77 155,791 -0.48(-1.98%)
Jun 13, 2024 23.98 24.55 23.71 24.25 193,034 +0.15(+0.62%)
Jun 12, 2024 24.15 24.93 23.64 24.10 480,591 +0.45(+1.90%)
Jun 11, 2024 23.43 24.40 22.94 23.65 433,142 +0.04(+0.17%)
Jun 10, 2024 23.12 23.88 23.02 23.61 423,747 +0.18(+0.77%)
Jun 07, 2024 23.84 24.09 23.17 23.43 314,279 -0.48(-2.01%)
Jun 06, 2024 24.84 25.04 23.73 23.91 326,113 -1.01(-4.05%)
Jun 05, 2024 23.80 24.97 23.42 24.92 289,083 +1.19(+5.01%)
Jun 04, 2024 23.47 24.05 23.46 23.73 334,919 +0.26(+1.11%)
Jun 03, 2024 24.28 25.01 23.15 23.47 345,423 -0.47(-1.96%)
May 31, 2024 23.80 24.82 23.66 23.94 292,681 +0.29(+1.23%)
May 30, 2024 23.67 23.88 23.25 23.65 183,631 +0.20(+0.85%)
May 29, 2024 22.86 23.58 22.86 23.45 201,616 +0.09(+0.39%)
May 28, 2024 23.98 24.34 23.28 23.36 255,068 -0.55(-2.30%)
May 24, 2024 24.91 25.22 23.87 23.91 271,939 -1.05(-4.21%)
May 23, 2024 25.00 25.00 24.14 24.96 276,389 -0.08(-0.32%)
May 22, 2024 23.72 25.82 23.72 25.04 376,689 +1.09(+4.55%)
May 21, 2024 24.93 25.83 23.88 23.95 433,686 -1.06(-4.24%)
May 20, 2024 25.04 25.27 24.66 25.01 529,193 -0.06(-0.24%)
May 17, 2024 25.43 25.43 24.51 25.07 190,839 -0.40(-1.57%)
May 16, 2024 25.33 25.78 25.04 25.47 184,130 -0.13(-0.51%)
May 15, 2024 25.66 26.22 25.22 25.60 216,018 +0.34(+1.35%)
May 14, 2024 24.24 25.44 24.09 25.26 272,554 +1.27(+5.29%)
May 13, 2024 23.46 24.70 23.41 23.99 433,285 +0.58(+2.48%)
May 10, 2024 26.14 26.14 23.23 23.41 325,459 -2.82(-10.75%)
May 09, 2024 25.77 26.58 25.37 26.23 226,338 +0.48(+1.86%)
May 08, 2024 25.36 26.01 25.23 25.75 244,164 +0.07(+0.27%)
May 07, 2024 25.97 26.50 25.17 25.68 320,769 -0.09(-0.35%)
May 06, 2024 26.60 26.63 25.29 25.77 195,199 -0.81(-3.05%)
May 03, 2024 26.76 27.02 25.64 26.58 332,065 +0.24(+0.91%)
May 02, 2024 26.26 26.74 24.75 26.34 324,822 +0.32(+1.23%)
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.