AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
66.11
-0.48 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
66.82
+0.71 (1.07%)
After-hours: Apr 28, 2026, 7:57 PM EDT
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.16 | 71.67 | 65.06 | 66.11 | 66.11 | -0.72% | 740,598 |
| 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 | -24.53% | 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 |
| Feb 2, 2026 | 47.05 | 50.98 | 47.05 | 50.54 | 33.69 | 6.60% | 546,205 |
| Jan 30, 2026 | 47.68 | 47.82 | 44.75 | 47.41 | 31.60 | -0.92% | 453,729 |
| Jan 29, 2026 | 47.16 | 48.50 | 46.89 | 47.85 | 31.90 | 0.84% | 325,691 |
| Jan 28, 2026 | 49.36 | 49.36 | 46.58 | 47.45 | 31.63 | -4.58% | 299,854 |
| Jan 27, 2026 | 47.00 | 50.00 | 46.99 | 49.73 | 33.15 | 5.54% | 378,723 |
| Jan 26, 2026 | 46.86 | 48.79 | 46.06 | 47.12 | 31.41 | -0.88% | 349,047 |
| Jan 23, 2026 | 47.00 | 48.08 | 46.50 | 47.54 | 31.69 | 0.44% | 253,494 |
| Jan 22, 2026 | 46.54 | 48.53 | 46.25 | 47.33 | 31.55 | 1.39% | 308,467 |
| Jan 21, 2026 | 45.78 | 46.80 | 44.44 | 46.68 | 31.12 | 1.02% | 216,063 |
| Jan 20, 2026 | 45.00 | 46.90 | 44.25 | 46.21 | 30.80 | 1.16% | 315,398 |
| Jan 16, 2026 | 46.51 | 47.54 | 45.12 | 45.68 | 30.45 | -1.36% | 371,063 |
| Jan 15, 2026 | 49.66 | 50.50 | 45.49 | 46.31 | 30.87 | -7.86% | 480,724 |
| Jan 14, 2026 | 48.12 | 50.38 | 46.73 | 50.26 | 33.50 | 4.44% | 580,071 |
| Jan 13, 2026 | 48.64 | 49.43 | 46.52 | 48.13 | 32.08 | -1.85% | 329,727 |
| Jan 12, 2026 | 44.54 | 50.00 | 44.45 | 49.03 | 32.68 | 9.76% | 673,053 |
| Jan 9, 2026 | 42.75 | 46.27 | 42.50 | 44.67 | 29.78 | 1.99% | 591,811 |
| Jan 8, 2026 | 44.25 | 45.02 | 43.49 | 43.80 | 29.20 | -3.12% | 1,747,033 |
| Jan 7, 2026 | 45.65 | 47.36 | 43.59 | 45.21 | 30.14 | 2.96% | 665,269 |
| Jan 6, 2026 | 42.46 | 44.18 | 42.00 | 43.91 | 29.27 | 1.64% | 466,226 |
| Jan 5, 2026 | 44.51 | 44.66 | 42.82 | 43.20 | 28.80 | -3.89% | 467,293 |
| Jan 2, 2026 | 48.28 | 48.57 | 44.80 | 44.95 | 29.96 | -7.28% | 498,235 |
| Dec 31, 2025 | 47.94 | 49.19 | 47.71 | 48.48 | 32.32 | 0.52% | 367,140 |
| Dec 30, 2025 | 50.69 | 51.00 | 46.89 | 48.23 | 32.15 | -5.26% | 543,659 |
| Dec 29, 2025 | 50.00 | 52.47 | 50.00 | 50.91 | 33.93 | 1.62% | 438,483 |
| Dec 26, 2025 | 50.00 | 50.18 | 49.50 | 50.10 | 33.40 | 0.18% | 197,907 |
| Dec 24, 2025 | 50.00 | 50.90 | 49.79 | 50.01 | 33.34 | -0.06% | 185,011 |
| Dec 23, 2025 | 50.00 | 51.27 | 49.14 | 50.04 | 33.36 | -0.58% | 406,988 |
| Dec 22, 2025 | 49.74 | 51.43 | 48.21 | 50.33 | 33.55 | 2.55% | 646,781 |
| Dec 19, 2025 | 47.61 | 49.90 | 47.54 | 49.08 | 32.72 | 3.26% | 820,203 |
| Dec 18, 2025 | 46.99 | 48.44 | 45.91 | 47.53 | 31.68 | 4.03% | 496,693 |
| Dec 17, 2025 | 44.48 | 46.09 | 44.48 | 45.69 | 30.46 | 1.47% | 281,441 |
| Dec 16, 2025 | 45.10 | 46.00 | 44.03 | 45.03 | 30.02 | -1.16% | 318,237 |
| Dec 15, 2025 | 45.74 | 46.38 | 43.92 | 45.56 | 30.37 | 1.38% | 430,751 |
| Dec 12, 2025 | 45.80 | 46.82 | 44.45 | 44.94 | 29.96 | -1.83% | 378,661 |
| Dec 11, 2025 | 44.56 | 47.86 | 43.90 | 45.78 | 30.52 | 1.85% | 485,193 |
| Dec 10, 2025 | 43.71 | 45.39 | 43.60 | 44.95 | 29.96 | 2.63% | 318,248 |
| Dec 9, 2025 | 44.50 | 45.28 | 42.80 | 43.80 | 29.20 | -1.60% | 343,170 |
| Dec 8, 2025 | 45.35 | 46.56 | 44.21 | 44.51 | 29.67 | 0.36% | 300,444 |
| Dec 5, 2025 | 43.60 | 44.84 | 43.60 | 44.35 | 29.56 | 2.42% | 357,817 |
| Dec 4, 2025 | 44.00 | 45.32 | 42.63 | 43.30 | 28.86 | -1.05% | 591,640 |
| Dec 3, 2025 | 41.21 | 44.29 | 40.52 | 43.76 | 29.17 | 6.99% | 599,692 |