AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.61	63.28	58.62	63.15	63.15	5.81%	1,245,223
Jun 25, 2026	58.73	61.93	58.73	59.68	59.68	2.05%	302,217
Jun 24, 2026	58.31	60.51	58.13	58.48	58.48	-1.60%	479,648
Jun 23, 2026	59.23	62.32	58.88	59.43	59.43	-0.93%	405,829
Jun 22, 2026	58.95	60.04	57.54	59.99	59.99	4.31%	406,616
Jun 18, 2026	58.37	58.44	55.16	57.51	57.51	1.30%	827,833
Jun 17, 2026	58.20	60.00	56.65	56.77	56.77	-1.46%	531,807
Jun 16, 2026	60.00	60.49	57.38	57.61	57.61	-3.19%	402,673
Jun 15, 2026	56.64	59.56	55.72	59.51	59.51	6.14%	668,420
Jun 12, 2026	54.87	56.25	54.30	56.07	56.07	3.37%	404,380
Jun 11, 2026	52.22	54.97	51.44	54.24	54.24	4.11%	508,526
Jun 10, 2026	50.99	53.93	50.92	52.10	52.10	0.91%	439,495
Jun 9, 2026	52.12	53.34	50.59	51.63	51.63	0.53%	416,013
Jun 8, 2026	52.18	52.72	50.06	51.36	51.36	1.97%	376,063
Jun 5, 2026	50.58	52.28	50.36	50.37	50.37	-2.52%	611,918
Jun 4, 2026	50.81	52.46	50.67	51.67	51.67	0.84%	322,847
Jun 3, 2026	52.05	52.51	50.19	51.24	51.24	-0.04%	811,285
Jun 2, 2026	52.34	52.36	50.46	51.26	51.26	-3.54%	792,883
Jun 1, 2026	55.39	55.39	52.04	53.14	53.14	-4.54%	725,051
May 29, 2026	57.06	57.38	54.87	55.67	55.67	-2.37%	501,397
May 28, 2026	57.63	58.95	56.93	57.02	57.02	-1.16%	536,381
May 27, 2026	57.70	59.00	56.93	57.69	57.69	-0.14%	535,972
May 26, 2026	60.00	60.01	57.08	57.77	57.77	-3.25%	482,157
May 22, 2026	60.49	62.18	58.91	59.71	59.71	-1.16%	408,620
May 21, 2026	59.93	60.99	59.00	60.41	60.41	0.55%	396,202
May 20, 2026	60.33	61.39	59.70	60.08	60.08	0.52%	444,616
May 19, 2026	58.96	60.92	57.13	59.77	59.77	1.75%	414,250
May 18, 2026	63.13	64.36	58.31	58.74	58.74	-6.98%	535,023
May 15, 2026	62.19	64.36	60.93	63.15	63.15	1.54%	448,355
May 14, 2026	62.46	63.63	59.94	62.19	62.19	-0.79%	469,529
May 13, 2026	65.10	65.10	57.85	62.69	62.69	-4.41%	844,570
May 12, 2026	67.31	68.35	62.50	65.58	65.58	-3.45%	854,058
May 11, 2026	69.75	70.47	66.90	67.92	67.92	-2.03%	504,139
May 8, 2026	66.92	70.07	66.01	69.33	69.33	3.54%	490,505
May 7, 2026	66.53	68.69	62.07	66.96	66.96	-0.59%	1,414,855
May 6, 2026	69.08	72.23	67.04	67.36	67.36	-2.77%	681,036
May 5, 2026	70.93	72.36	68.39	69.28	69.28	-0.72%	472,612
May 4, 2026	66.98	70.00	65.97	69.78	69.78	4.52%	826,912
May 1, 2026	65.51	67.14	65.00	66.76	66.76	1.57%	358,540
Apr 30, 2026	63.04	66.20	61.21	65.73	65.73	5.44%	517,918
Apr 29, 2026	65.16	65.18	60.70	62.34	62.34	-5.70%	688,416
Apr 28, 2026	67.16	71.67	65.06	66.11	66.11	-0.72%	740,786
Apr 27, 2026	59.89	70.22	59.29	66.59	66.59	13.09%	1,122,643
Apr 24, 2026	52.34	60.60	49.80	58.88	58.88	14.84%	1,335,676
Apr 23, 2026	53.56	54.75	51.22	51.27	51.27	-4.26%	409,356
Apr 22, 2026	51.56	54.91	50.72	53.55	53.55	3.34%	605,342
Apr 21, 2026	51.08	54.83	50.02	51.82	51.82	1.71%	643,386
Apr 20, 2026	44.88	51.43	44.00	50.95	50.95	13.22%	1,118,086
Apr 17, 2026	68.34	68.73	65.69	67.51	45.00	0.91%	624,001
Apr 16, 2026	67.22	68.27	65.83	66.90	44.59	-1.46%	1,297,752
Apr 15, 2026	69.84	70.61	67.38	67.89	45.25	-3.32%	232,663
Apr 14, 2026	69.00	71.29	66.14	70.22	46.81	2.17%	486,423
Apr 13, 2026	70.10	73.30	68.64	68.73	45.81	-1.95%	602,185
Apr 10, 2026	67.79	70.11	66.82	70.10	46.73	2.28%	460,269
Apr 9, 2026	64.78	69.13	64.61	68.54	45.69	4.58%	373,402
Apr 8, 2026	64.13	65.93	62.72	65.54	43.69	5.49%	565,658
Apr 7, 2026	62.00	62.56	60.91	62.13	41.41	-0.48%	295,410
Apr 6, 2026	57.78	63.25	57.55	62.43	41.61	8.24%	440,179
Apr 2, 2026	56.19	60.14	56.03	57.68	38.45	1.67%	611,619
Apr 1, 2026	55.93	57.65	54.23	56.73	37.81	2.29%	1,209,446
Mar 31, 2026	57.50	60.09	55.12	55.46	36.97	0.13%	810,614
Mar 30, 2026	57.06	58.98	54.53	55.39	36.92	-3.50%	957,550
Mar 27, 2026	65.16	66.28	55.61	57.40	38.26	-11.68%	1,353,498
Mar 26, 2026	63.88	67.00	63.24	64.99	43.32	-0.61%	252,620
Mar 25, 2026	64.06	66.01	64.00	65.39	43.59	3.76%	284,044
Mar 24, 2026	62.38	64.00	60.92	63.02	42.01	0.48%	224,198
Mar 23, 2026	62.83	65.20	62.01	62.72	41.81	0.57%	413,902
Mar 20, 2026	64.47	65.71	61.61	62.37	41.57	-3.64%	1,464,802
Mar 19, 2026	64.00	65.89	63.11	64.72	43.14	-	759,747
Mar 18, 2026	67.00	67.40	64.36	64.72	43.14	-3.82%	1,038,444
Mar 17, 2026	65.06	68.39	63.02	67.29	44.85	3.87%	498,522
Mar 16, 2026	64.90	66.73	63.56	64.78	43.18	-0.05%	413,489
Mar 13, 2026	63.99	66.25	63.10	64.81	43.20	1.60%	790,202
Mar 12, 2026	64.68	65.00	61.54	63.79	42.52	-1.36%	595,051
Mar 11, 2026	61.69	66.66	61.05	64.67	43.11	4.29%	938,618
Mar 10, 2026	60.00	62.30	59.55	62.01	41.33	3.87%	527,920
Mar 9, 2026	55.32	59.88	55.28	59.70	39.79	7.74%	406,499
Mar 6, 2026	55.41	58.29	53.70	55.41	36.93	-3.26%	492,665
Mar 5, 2026	59.51	63.47	55.51	57.28	38.18	-5.40%	952,112
Mar 4, 2026	56.08	62.69	54.18	60.55	40.36	14.61%	1,114,371
Mar 3, 2026	53.59	54.74	52.68	52.83	35.21	-3.79%	241,659
Mar 2, 2026	53.80	55.76	53.61	54.91	36.60	-0.25%	364,039
Feb 27, 2026	55.84	57.16	53.54	55.05	36.69	-1.89%	275,876
Feb 26, 2026	54.60	56.58	53.54	56.11	37.40	1.81%	281,367
Feb 25, 2026	55.22	57.22	54.79	55.11	36.73	-0.54%	258,495
Feb 24, 2026	54.91	57.74	54.91	55.41	36.93	2.06%	235,957
Feb 23, 2026	54.22	56.05	53.26	54.29	36.19	0.18%	305,156
Feb 20, 2026	54.97	55.73	53.36	54.19	36.12	-2.29%	440,362
Feb 19, 2026	54.72	55.88	53.00	55.46	36.97	1.15%	349,802
Feb 18, 2026	53.72	56.28	53.28	54.83	36.55	2.11%	488,836
Feb 17, 2026	53.10	54.58	52.73	53.70	35.79	1.16%	267,623
Feb 13, 2026	54.62	57.65	52.56	53.08	35.38	-3.32%	587,925
Feb 12, 2026	55.30	56.07	51.92	54.90	36.59	-0.63%	705,311
Feb 11, 2026	50.40	56.39	46.85	55.25	36.83	9.97%	1,272,682
Feb 10, 2026	49.72	51.37	48.95	50.24	33.49	0.58%	236,011
Feb 9, 2026	49.88	51.08	48.15	49.95	33.30	0.44%	455,403
Feb 6, 2026	48.91	51.74	48.57	49.73	33.15	3.82%	501,404
Feb 5, 2026	47.91	49.44	46.76	47.90	31.93	-0.99%	594,943
Feb 4, 2026	50.86	51.80	48.21	48.38	32.25	-5.53%	481,534
Feb 3, 2026	51.20	52.03	49.42	51.21	34.13	1.33%	293,237