Anaptysbio Inc (NQ: ANAB )

28.55 USD +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 28.41 28.65 27.71 28.55 94,819 +0.02(+0.07%)
Oct 21, 2021 28.55 28.94 27.99 28.53 101,893 +0.02(+0.07%)
Oct 20, 2021 27.16 28.62 27.06 28.51 75,874 +1.07(+3.90%)
Oct 19, 2021 28.23 28.49 27.38 27.44 314,945 -0.80(-2.83%)
Oct 18, 2021 28.58 29.09 28.01 28.24 181,613 -0.43(-1.50%)
Oct 15, 2021 28.70 28.82 28.21 28.67 122,979 +0.36(+1.27%)
Oct 14, 2021 27.32 29.15 27.32 28.31 105,647 +0.71(+2.57%)
Oct 13, 2021 28.72 28.76 27.31 27.60 137,547 -1.22(-4.23%)
Oct 12, 2021 28.36 29.19 28.30 28.82 75,894 +0.38(+1.34%)
Oct 11, 2021 27.52 29.01 27.37 28.44 122,178 +0.41(+1.46%)
Oct 08, 2021 27.59 28.37 26.96 28.03 367,821 +0.48(+1.74%)
Oct 07, 2021 27.14 28.10 27.10 27.55 67,823 +0.32(+1.18%)
Oct 06, 2021 27.47 27.79 26.90 27.23 120,344 -0.60(-2.16%)
Oct 05, 2021 27.20 28.51 27.20 27.83 176,951 +0.49(+1.79%)
Oct 04, 2021 27.60 27.86 26.92 27.34 246,209 -0.25(-0.91%)
Oct 01, 2021 27.25 27.85 26.46 27.59 107,217 +0.47(+1.73%)
Sep 30, 2021 26.77 27.34 26.26 27.12 90,364 +0.59(+2.22%)
Sep 29, 2021 26.75 27.00 26.08 26.53 124,070 -0.19(-0.71%)
Sep 28, 2021 26.57 26.85 25.42 26.72 137,804 -0.16(-0.60%)
Sep 27, 2021 27.44 28.16 26.70 26.88 111,104 -0.46(-1.68%)
Sep 24, 2021 27.79 28.31 26.65 27.34 101,058 -0.75(-2.67%)
Sep 23, 2021 28.10 28.20 27.70 28.09 97,709 -0.01(-0.04%)
Sep 22, 2021 27.34 28.40 26.93 28.10 207,143 +1.06(+3.92%)
Sep 21, 2021 26.60 27.32 26.60 27.04 144,003 +0.48(+1.81%)
Sep 20, 2021 26.62 27.37 26.21 26.56 128,483 -0.36(-1.34%)
Sep 17, 2021 26.44 27.54 25.96 26.92 721,320 +0.67(+2.55%)
Sep 16, 2021 25.75 26.50 25.03 26.25 147,506 +0.40(+1.55%)
Sep 15, 2021 25.48 26.68 24.97 25.85 125,570 +0.46(+1.81%)
Sep 14, 2021 25.91 26.05 24.95 25.39 129,733 -0.59(-2.27%)
Sep 13, 2021 25.77 26.67 24.93 25.98 149,497 +0.17(+0.66%)
Sep 10, 2021 26.38 26.38 25.42 25.81 117,724 -0.29(-1.11%)
Sep 09, 2021 27.07 28.02 25.81 26.10 198,481 -0.91(-3.37%)
Sep 08, 2021 25.97 27.08 25.43 27.01 207,119 +1.17(+4.53%)
Sep 07, 2021 26.71 26.79 25.66 25.84 96,538 -0.96(-3.58%)
Sep 03, 2021 26.43 26.95 25.15 26.80 156,064 +0.51(+1.94%)
Sep 02, 2021 26.16 26.43 25.74 26.29 123,125 +0.36(+1.39%)
Sep 01, 2021 25.56 26.26 25.35 25.93 126,713 +0.32(+1.25%)
Aug 31, 2021 25.16 25.66 25.01 25.61 90,917 +0.62(+2.48%)
Aug 30, 2021 25.51 26.03 24.96 24.99 102,363 -0.36(-1.42%)
Aug 27, 2021 24.80 25.72 24.56 25.35 107,665 +0.57(+2.30%)
Aug 26, 2021 25.10 25.57 24.46 24.78 100,811 -0.22(-0.88%)
Aug 25, 2021 25.23 25.75 24.11 25.00 111,831 -0.10(-0.40%)
Aug 24, 2021 25.70 25.70 24.72 25.10 83,430 -0.50(-1.95%)
Aug 23, 2021 24.54 25.76 24.35 25.60 111,588 +1.37(+5.65%)
Aug 20, 2021 23.34 24.36 23.11 24.23 93,624 +0.95(+4.08%)
Aug 19, 2021 24.69 24.85 23.15 23.28 184,989 -1.56(-6.28%)
Aug 18, 2021 26.47 26.47 24.83 24.84 124,916 -0.35(-1.39%)
Aug 17, 2021 23.33 25.31 23.33 25.19 293,002 +1.56(+6.60%)
Aug 16, 2021 23.36 24.05 22.87 23.63 151,405 +0.06(+0.25%)
Aug 13, 2021 23.90 24.16 23.27 23.57 138,078 -0.24(-1.01%)
Aug 12, 2021 23.07 24.21 23.07 23.81 121,459 +0.69(+2.98%)
Aug 11, 2021 23.24 24.04 22.85 23.12 116,624 -0.13(-0.56%)
Aug 10, 2021 24.18 24.18 22.90 23.25 205,830 -0.56(-2.35%)
Aug 09, 2021 23.48 24.03 23.29 23.81 139,509 +0.33(+1.41%)
Aug 06, 2021 23.95 24.20 23.00 23.48 113,971 -0.47(-1.96%)
Aug 05, 2021 23.29 24.01 22.77 23.95 115,125 +0.72(+3.10%)
Aug 04, 2021 23.61 24.45 23.05 23.23 109,634 -0.58(-2.44%)
Aug 03, 2021 23.51 23.84 23.06 23.81 85,508 +0.30(+1.28%)
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.