AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
44.41
+1.11 (2.56%)
At close: Dec 5, 2025, 4:00 PM EST
44.35
-0.06 (-0.14%)
After-hours: Dec 5, 2025, 5:01 PM EST
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.60 | 44.84 | 43.60 | 44.35 | 44.35 | 2.42% | 357,700 |
| Dec 4, 2025 | 44.00 | 45.32 | 42.63 | 43.30 | 43.30 | -1.05% | 591,621 |
| Dec 3, 2025 | 41.21 | 44.29 | 40.52 | 43.76 | 43.76 | 6.99% | 598,077 |
| Dec 2, 2025 | 41.31 | 41.87 | 40.55 | 40.90 | 40.90 | -0.99% | 631,507 |
| 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% | 205,054 |
| Nov 26, 2025 | 42.00 | 42.81 | 41.15 | 42.16 | 42.16 | 1.59% | 575,295 |
| Nov 25, 2025 | 41.95 | 42.27 | 39.94 | 41.50 | 41.50 | -1.07% | 380,564 |
| Nov 24, 2025 | 39.73 | 43.31 | 39.02 | 41.95 | 41.95 | 5.91% | 750,156 |
| 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 |
| Oct 13, 2025 | 32.51 | 33.97 | 32.02 | 32.46 | 32.46 | 3.47% | 440,540 |
| Oct 10, 2025 | 32.06 | 32.38 | 31.18 | 31.37 | 31.37 | -1.26% | 212,119 |
| Oct 9, 2025 | 31.95 | 32.54 | 31.23 | 31.77 | 31.77 | -0.19% | 335,349 |
| Oct 8, 2025 | 30.55 | 31.99 | 30.27 | 31.83 | 31.83 | 6.56% | 673,622 |
| Oct 7, 2025 | 31.31 | 31.31 | 29.48 | 29.87 | 29.87 | -1.26% | 224,828 |
| Oct 6, 2025 | 30.99 | 31.29 | 29.91 | 30.25 | 30.25 | -2.23% | 258,063 |
| Oct 3, 2025 | 31.58 | 32.24 | 30.66 | 30.94 | 30.94 | -1.28% | 353,607 |
| Oct 2, 2025 | 32.15 | 32.15 | 30.00 | 31.34 | 31.34 | -1.97% | 808,483 |
| Oct 1, 2025 | 30.54 | 33.48 | 30.54 | 31.97 | 31.97 | 4.41% | 879,614 |
| Sep 30, 2025 | 25.66 | 32.50 | 25.00 | 30.62 | 30.62 | 31.59% | 3,748,277 |
| Sep 29, 2025 | 23.54 | 24.10 | 23.15 | 23.27 | 23.27 | -1.31% | 474,341 |
| Sep 26, 2025 | 21.99 | 23.99 | 20.79 | 23.58 | 23.58 | 6.99% | 590,061 |
| Sep 25, 2025 | 21.98 | 22.52 | 21.76 | 22.04 | 22.04 | -0.45% | 391,410 |
| Sep 24, 2025 | 21.11 | 23.59 | 21.00 | 22.14 | 22.14 | 5.68% | 741,013 |
| Sep 23, 2025 | 21.31 | 21.63 | 20.72 | 20.95 | 20.95 | -2.10% | 353,551 |
| Sep 22, 2025 | 20.89 | 21.58 | 20.49 | 21.40 | 21.40 | 2.69% | 457,351 |
| Sep 19, 2025 | 21.12 | 21.45 | 20.68 | 20.84 | 20.84 | -1.14% | 679,581 |
| Sep 18, 2025 | 19.82 | 21.23 | 19.66 | 21.08 | 21.08 | 6.41% | 510,081 |
| Sep 17, 2025 | 19.53 | 20.40 | 19.47 | 19.81 | 19.81 | 2.11% | 718,404 |
| Sep 16, 2025 | 20.16 | 20.33 | 17.11 | 19.40 | 19.40 | -3.77% | 1,363,822 |
| Sep 15, 2025 | 23.69 | 24.07 | 20.16 | 20.16 | 20.16 | -13.85% | 966,699 |
| Sep 12, 2025 | 23.20 | 23.58 | 22.87 | 23.40 | 23.40 | 0.86% | 472,662 |
| Sep 11, 2025 | 22.78 | 23.64 | 22.78 | 23.20 | 23.20 | 1.84% | 425,402 |
| Sep 10, 2025 | 22.20 | 22.80 | 22.01 | 22.78 | 22.78 | 2.94% | 499,011 |
| Sep 9, 2025 | 22.04 | 22.32 | 21.88 | 22.13 | 22.13 | -0.27% | 369,015 |
| Sep 8, 2025 | 21.87 | 22.65 | 21.56 | 22.19 | 22.19 | 1.32% | 607,106 |
| Sep 5, 2025 | 21.14 | 22.30 | 20.61 | 21.90 | 21.90 | 3.84% | 402,655 |
| Sep 4, 2025 | 22.51 | 22.98 | 20.82 | 21.09 | 21.09 | -6.39% | 537,177 |
| 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% | 188,250 |
| 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% | 370,676 |
| Aug 19, 2025 | 20.01 | 20.25 | 19.52 | 19.79 | 19.79 | -1.15% | 348,892 |
| Aug 18, 2025 | 20.12 | 20.35 | 19.93 | 20.02 | 20.02 | -0.60% | 216,487 |
| 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% | 432,780 |
| Aug 11, 2025 | 21.03 | 21.16 | 19.87 | 20.00 | 20.00 | -4.90% | 524,163 |
| Aug 8, 2025 | 20.73 | 21.24 | 19.20 | 21.03 | 21.03 | 3.24% | 1,050,010 |
| Aug 7, 2025 | 23.56 | 23.67 | 20.26 | 20.37 | 20.37 | -9.63% | 529,259 |
| Aug 6, 2025 | 23.30 | 23.94 | 22.40 | 22.54 | 22.54 | -4.85% | 474,193 |
| Aug 5, 2025 | 24.33 | 24.72 | 23.44 | 23.69 | 23.69 | -2.23% | 391,355 |
| Aug 4, 2025 | 24.82 | 25.61 | 24.07 | 24.23 | 24.23 | -1.86% | 257,276 |
| Aug 1, 2025 | 24.44 | 24.93 | 24.00 | 24.69 | 24.69 | 0.57% | 326,871 |
| Jul 31, 2025 | 25.26 | 25.26 | 24.39 | 24.55 | 24.55 | -1.72% | 507,373 |
| Jul 30, 2025 | 26.57 | 26.57 | 23.61 | 24.98 | 24.98 | -4.73% | 774,911 |
| Jul 29, 2025 | 26.69 | 27.00 | 26.00 | 26.22 | 26.22 | -1.39% | 306,185 |
| Jul 28, 2025 | 27.12 | 27.40 | 26.57 | 26.59 | 26.59 | -1.30% | 380,836 |
| Jul 25, 2025 | 27.00 | 27.47 | 26.61 | 26.94 | 26.94 | -0.19% | 506,649 |
| Jul 24, 2025 | 28.15 | 28.50 | 26.45 | 26.99 | 26.99 | -0.04% | 517,706 |
| Jul 23, 2025 | 26.42 | 27.38 | 26.16 | 27.00 | 27.00 | 3.01% | 822,451 |
| Jul 22, 2025 | 26.06 | 26.51 | 25.48 | 26.21 | 26.21 | 0.15% | 480,712 |
| Jul 21, 2025 | 26.26 | 27.34 | 25.74 | 26.17 | 26.17 | 0.96% | 495,479 |
| Jul 18, 2025 | 26.73 | 26.92 | 25.84 | 25.92 | 25.92 | -2.85% | 334,038 |
| Jul 17, 2025 | 26.85 | 27.47 | 26.66 | 26.68 | 26.68 | -0.67% | 463,678 |