AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
58.05
+2.64 (4.76%)
Mar 9, 2026, 2:50 PM EDT - Market open
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.32 | 58.44 | 55.28 | 57.33 | - | 3.47% | 166,815 |
| Mar 6, 2026 | 55.41 | 58.29 | 53.70 | 55.41 | 55.41 | -3.26% | 462,333 |
| Mar 5, 2026 | 59.51 | 63.47 | 55.51 | 57.28 | 57.28 | -5.40% | 951,271 |
| Mar 4, 2026 | 56.08 | 62.69 | 54.18 | 60.55 | 60.55 | 14.61% | 1,099,997 |
| Mar 3, 2026 | 53.59 | 54.74 | 52.68 | 52.83 | 52.83 | -3.79% | 240,747 |
| Mar 2, 2026 | 53.80 | 55.76 | 53.61 | 54.91 | 54.91 | -0.25% | 358,547 |
| Feb 27, 2026 | 55.84 | 57.16 | 53.54 | 55.05 | 55.05 | -1.89% | 275,876 |
| Feb 26, 2026 | 54.60 | 56.58 | 53.54 | 56.11 | 56.11 | 1.81% | 281,367 |
| Feb 25, 2026 | 55.22 | 57.22 | 54.79 | 55.11 | 55.11 | -0.54% | 258,495 |
| Feb 24, 2026 | 54.91 | 57.74 | 54.91 | 55.41 | 55.41 | 2.06% | 235,957 |
| Feb 23, 2026 | 54.22 | 56.05 | 53.26 | 54.29 | 54.29 | 0.18% | 305,156 |
| Feb 20, 2026 | 54.97 | 55.73 | 53.36 | 54.19 | 54.19 | -2.29% | 440,362 |
| Feb 19, 2026 | 54.72 | 55.88 | 53.00 | 55.46 | 55.46 | 1.15% | 349,802 |
| Feb 18, 2026 | 53.72 | 56.28 | 53.28 | 54.83 | 54.83 | 2.11% | 488,836 |
| Feb 17, 2026 | 53.10 | 54.58 | 52.73 | 53.70 | 53.70 | 1.16% | 267,623 |
| Feb 13, 2026 | 54.62 | 57.65 | 52.56 | 53.08 | 53.08 | -3.32% | 587,925 |
| Feb 12, 2026 | 55.30 | 56.07 | 51.92 | 54.90 | 54.90 | -0.63% | 705,311 |
| Feb 11, 2026 | 50.40 | 56.39 | 46.85 | 55.25 | 55.25 | 9.97% | 1,272,682 |
| Feb 10, 2026 | 49.72 | 51.37 | 48.95 | 50.24 | 50.24 | 0.58% | 236,011 |
| Feb 9, 2026 | 49.88 | 51.08 | 48.15 | 49.95 | 49.95 | 0.44% | 455,403 |
| Feb 6, 2026 | 48.91 | 51.74 | 48.57 | 49.73 | 49.73 | 3.82% | 501,404 |
| Feb 5, 2026 | 47.91 | 49.44 | 46.76 | 47.90 | 47.90 | -0.99% | 594,943 |
| Feb 4, 2026 | 50.86 | 51.80 | 48.21 | 48.38 | 48.38 | -5.53% | 481,534 |
| Feb 3, 2026 | 51.20 | 52.03 | 49.42 | 51.21 | 51.21 | 1.33% | 293,237 |
| Feb 2, 2026 | 47.05 | 50.98 | 47.05 | 50.54 | 50.54 | 6.60% | 546,205 |
| Jan 30, 2026 | 47.68 | 47.82 | 44.75 | 47.41 | 47.41 | -0.92% | 453,729 |
| Jan 29, 2026 | 47.16 | 48.50 | 46.89 | 47.85 | 47.85 | 0.84% | 325,691 |
| Jan 28, 2026 | 49.36 | 49.36 | 46.58 | 47.45 | 47.45 | -4.58% | 299,854 |
| Jan 27, 2026 | 47.00 | 50.00 | 46.99 | 49.73 | 49.73 | 5.54% | 378,723 |
| Jan 26, 2026 | 46.86 | 48.79 | 46.06 | 47.12 | 47.12 | -0.88% | 349,047 |
| Jan 23, 2026 | 47.00 | 48.08 | 46.50 | 47.54 | 47.54 | 0.44% | 253,494 |
| Jan 22, 2026 | 46.54 | 48.53 | 46.25 | 47.33 | 47.33 | 1.39% | 308,467 |
| Jan 21, 2026 | 45.78 | 46.80 | 44.44 | 46.68 | 46.68 | 1.02% | 216,063 |
| Jan 20, 2026 | 45.00 | 46.90 | 44.25 | 46.21 | 46.21 | 1.16% | 315,398 |
| Jan 16, 2026 | 46.51 | 47.54 | 45.12 | 45.68 | 45.68 | -1.36% | 371,063 |
| Jan 15, 2026 | 49.66 | 50.50 | 45.49 | 46.31 | 46.31 | -7.86% | 480,724 |
| Jan 14, 2026 | 48.12 | 50.38 | 46.73 | 50.26 | 50.26 | 4.44% | 580,071 |
| Jan 13, 2026 | 48.64 | 49.43 | 46.52 | 48.13 | 48.13 | -1.85% | 329,727 |
| Jan 12, 2026 | 44.54 | 50.00 | 44.45 | 49.03 | 49.03 | 9.76% | 673,053 |
| Jan 9, 2026 | 42.75 | 46.27 | 42.50 | 44.67 | 44.67 | 1.99% | 591,811 |
| Jan 8, 2026 | 44.25 | 45.02 | 43.49 | 43.80 | 43.80 | -3.12% | 1,747,033 |
| Jan 7, 2026 | 45.65 | 47.36 | 43.59 | 45.21 | 45.21 | 2.96% | 665,269 |
| Jan 6, 2026 | 42.46 | 44.18 | 42.00 | 43.91 | 43.91 | 1.64% | 466,226 |
| Jan 5, 2026 | 44.51 | 44.66 | 42.82 | 43.20 | 43.20 | -3.89% | 467,293 |
| Jan 2, 2026 | 48.28 | 48.57 | 44.80 | 44.95 | 44.95 | -7.28% | 498,235 |
| Dec 31, 2025 | 47.94 | 49.19 | 47.71 | 48.48 | 48.48 | 0.52% | 367,140 |
| Dec 30, 2025 | 50.69 | 51.00 | 46.89 | 48.23 | 48.23 | -5.26% | 543,659 |
| Dec 29, 2025 | 50.00 | 52.47 | 50.00 | 50.91 | 50.91 | 1.62% | 438,483 |
| Dec 26, 2025 | 50.00 | 50.18 | 49.50 | 50.10 | 50.10 | 0.18% | 197,907 |
| Dec 24, 2025 | 50.00 | 50.90 | 49.79 | 50.01 | 50.01 | -0.06% | 185,011 |
| Dec 23, 2025 | 50.00 | 51.27 | 49.14 | 50.04 | 50.04 | -0.58% | 406,988 |
| Dec 22, 2025 | 49.74 | 51.43 | 48.21 | 50.33 | 50.33 | 2.55% | 646,781 |
| Dec 19, 2025 | 47.61 | 49.90 | 47.54 | 49.08 | 49.08 | 3.26% | 820,203 |
| Dec 18, 2025 | 46.99 | 48.44 | 45.91 | 47.53 | 47.53 | 4.03% | 496,693 |
| Dec 17, 2025 | 44.48 | 46.09 | 44.48 | 45.69 | 45.69 | 1.47% | 281,441 |
| Dec 16, 2025 | 45.10 | 46.00 | 44.03 | 45.03 | 45.03 | -1.16% | 318,237 |
| Dec 15, 2025 | 45.74 | 46.38 | 43.92 | 45.56 | 45.56 | 1.38% | 430,751 |
| Dec 12, 2025 | 45.80 | 46.82 | 44.45 | 44.94 | 44.94 | -1.83% | 378,661 |
| Dec 11, 2025 | 44.56 | 47.86 | 43.90 | 45.78 | 45.78 | 1.85% | 485,193 |
| Dec 10, 2025 | 43.71 | 45.39 | 43.60 | 44.95 | 44.95 | 2.63% | 318,248 |
| Dec 9, 2025 | 44.50 | 45.28 | 42.80 | 43.80 | 43.80 | -1.60% | 343,170 |
| Dec 8, 2025 | 45.35 | 46.56 | 44.21 | 44.51 | 44.51 | 0.36% | 300,444 |
| Dec 5, 2025 | 43.60 | 44.84 | 43.60 | 44.35 | 44.35 | 2.42% | 357,817 |
| Dec 4, 2025 | 44.00 | 45.32 | 42.63 | 43.30 | 43.30 | -1.05% | 591,640 |
| Dec 3, 2025 | 41.21 | 44.29 | 40.52 | 43.76 | 43.76 | 6.99% | 599,692 |
| Dec 2, 2025 | 41.31 | 41.87 | 40.55 | 40.90 | 40.90 | -0.99% | 631,661 |
| Dec 1, 2025 | 41.50 | 42.12 | 40.01 | 41.31 | 41.31 | -0.82% | 567,833 |
| Nov 28, 2025 | 42.66 | 42.66 | 41.52 | 41.65 | 41.65 | -1.21% | 234,280 |
| Nov 26, 2025 | 42.00 | 42.81 | 41.15 | 42.16 | 42.16 | 1.59% | 575,303 |
| Nov 25, 2025 | 41.95 | 42.27 | 39.94 | 41.50 | 41.50 | -1.07% | 380,565 |
| Nov 24, 2025 | 39.73 | 43.31 | 39.02 | 41.95 | 41.95 | 5.91% | 753,941 |
| Nov 21, 2025 | 33.38 | 40.13 | 33.10 | 39.61 | 39.61 | 5.18% | 1,525,363 |
| Nov 20, 2025 | 37.21 | 38.99 | 36.72 | 37.66 | 37.66 | 1.76% | 497,169 |
| Nov 19, 2025 | 37.01 | 37.52 | 36.15 | 37.01 | 37.01 | - | 353,105 |
| Nov 18, 2025 | 34.80 | 37.80 | 34.10 | 37.01 | 37.01 | 6.44% | 485,942 |
| Nov 17, 2025 | 33.67 | 35.22 | 33.01 | 34.77 | 34.77 | 2.81% | 1,271,078 |
| Nov 14, 2025 | 33.08 | 34.56 | 32.96 | 33.82 | 33.82 | 1.68% | 746,028 |
| Nov 13, 2025 | 33.33 | 33.94 | 32.90 | 33.26 | 33.26 | 0.51% | 1,515,658 |
| Nov 12, 2025 | 33.90 | 34.30 | 32.93 | 33.09 | 33.09 | -1.40% | 740,022 |
| Nov 11, 2025 | 33.03 | 34.62 | 32.20 | 33.56 | 33.56 | -1.24% | 733,619 |
| Nov 10, 2025 | 32.00 | 35.80 | 30.27 | 33.98 | 33.98 | -14.30% | 2,132,877 |
| Nov 7, 2025 | 38.00 | 39.79 | 36.36 | 39.65 | 39.65 | 3.80% | 377,850 |
| Nov 6, 2025 | 36.00 | 40.96 | 35.91 | 38.20 | 38.20 | 6.11% | 741,717 |
| Nov 5, 2025 | 39.22 | 39.78 | 34.21 | 36.00 | 36.00 | 3.63% | 774,790 |
| Nov 4, 2025 | 35.97 | 36.50 | 34.60 | 34.74 | 34.74 | -3.61% | 242,925 |
| Nov 3, 2025 | 36.21 | 37.12 | 35.54 | 36.04 | 36.04 | -1.48% | 314,068 |
| Oct 31, 2025 | 36.40 | 36.96 | 36.03 | 36.58 | 36.58 | 0.30% | 229,870 |
| Oct 30, 2025 | 36.05 | 37.80 | 36.05 | 36.47 | 36.47 | 0.97% | 320,033 |
| Oct 29, 2025 | 37.91 | 38.39 | 35.82 | 36.12 | 36.12 | -0.11% | 554,058 |
| Oct 28, 2025 | 36.14 | 37.00 | 35.96 | 36.16 | 36.16 | -0.06% | 226,568 |
| Oct 27, 2025 | 35.22 | 36.70 | 35.05 | 36.18 | 36.18 | 3.17% | 393,102 |
| Oct 24, 2025 | 34.14 | 35.15 | 34.05 | 35.07 | 35.07 | 3.15% | 198,485 |
| Oct 23, 2025 | 34.15 | 34.59 | 33.22 | 34.00 | 34.00 | 1.04% | 266,842 |
| Oct 22, 2025 | 34.25 | 34.81 | 33.01 | 33.65 | 33.65 | -1.35% | 334,246 |
| Oct 21, 2025 | 35.38 | 35.39 | 34.00 | 34.11 | 34.11 | -3.32% | 227,540 |
| Oct 20, 2025 | 35.00 | 35.58 | 34.68 | 35.28 | 35.28 | 1.88% | 236,783 |
| Oct 17, 2025 | 34.50 | 35.40 | 33.11 | 34.63 | 34.63 | 0.67% | 309,540 |
| Oct 16, 2025 | 34.48 | 35.77 | 33.85 | 34.40 | 34.40 | 0.32% | 296,384 |
| Oct 15, 2025 | 31.55 | 34.42 | 31.55 | 34.29 | 34.29 | 7.66% | 732,071 |
| Oct 14, 2025 | 32.90 | 33.08 | 31.73 | 31.85 | 31.85 | -1.88% | 236,112 |