Skip to main content

Anaptysbio Inc (NQ: ANAB )

25.45 -0.08 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 25.53 26.00 25.28 25.45 193,898 -0.08(-0.31%)
Feb 29, 2024 26.23 26.45 25.31 25.53 180,156 -0.28(-1.08%)
Feb 28, 2024 26.19 26.59 25.59 25.81 198,718 -0.66(-2.49%)
Feb 27, 2024 26.81 26.85 26.20 26.47 150,221 +0.01(+0.04%)
Feb 26, 2024 26.40 27.50 26.00 26.46 308,742 +0.59(+2.28%)
Feb 23, 2024 25.27 26.12 25.11 25.87 231,678 +0.59(+2.33%)
Feb 22, 2024 25.47 25.88 24.87 25.28 229,561 -0.21(-0.82%)
Feb 21, 2024 24.88 25.67 24.48 25.49 348,773 +1.66(+6.97%)
Feb 20, 2024 24.09 24.59 23.52 23.83 193,913 -0.27(-1.12%)
Feb 16, 2024 24.66 25.04 23.45 24.10 598,088 +1.34(+5.89%)
Feb 15, 2024 22.54 22.80 22.23 22.76 92,770 +0.47(+2.11%)
Feb 14, 2024 22.30 22.49 22.02 22.29 136,268 +0.28(+1.27%)
Feb 13, 2024 22.40 22.71 21.77 22.01 132,244 -1.06(-4.59%)
Feb 12, 2024 23.13 23.33 22.43 23.07 172,850 +0.06(+0.26%)
Feb 09, 2024 23.20 23.54 22.95 23.01 143,928 -0.12(-0.52%)
Feb 08, 2024 23.56 24.09 23.10 23.13 258,222 -0.38(-1.62%)
Feb 07, 2024 24.00 24.14 23.49 23.51 279,203 -0.51(-2.12%)
Feb 06, 2024 23.99 24.49 23.79 24.02 299,658 -0.05(-0.21%)
Feb 05, 2024 23.87 24.37 23.61 24.07 183,904 +0.06(+0.25%)
Feb 02, 2024 23.94 24.18 23.75 24.01 165,982 -0.24(-0.99%)
Feb 01, 2024 23.68 24.29 22.98 24.25 386,531 +0.65(+2.75%)
Jan 31, 2024 23.78 24.61 23.50 23.60 516,190 -0.33(-1.38%)
Jan 30, 2024 23.75 24.05 23.44 23.93 182,940 +0.11(+0.46%)
Jan 29, 2024 23.45 23.86 23.02 23.82 264,488 +0.21(+0.89%)
Jan 26, 2024 23.85 23.99 23.41 23.61 127,014 -0.01(-0.04%)
Jan 25, 2024 24.04 24.14 23.39 23.62 353,338 -0.06(-0.25%)
Jan 24, 2024 24.37 24.45 23.49 23.68 291,242 -0.35(-1.46%)
Jan 23, 2024 24.08 24.73 23.83 24.03 377,885 +0.28(+1.18%)
Jan 22, 2024 23.56 23.99 23.44 23.75 316,408 +0.28(+1.19%)
Jan 19, 2024 23.76 23.81 22.42 23.47 311,277 -0.22(-0.93%)
Jan 18, 2024 23.25 23.75 21.62 23.69 388,916 +0.43(+1.85%)
Jan 17, 2024 22.00 24.92 21.81 23.26 708,515 +0.99(+4.45%)
Jan 16, 2024 23.03 22.90 21.93 22.27 301,367 -0.89(-3.84%)
Jan 12, 2024 23.32 23.93 22.82 23.16 147,863 +0.14(+0.61%)
Jan 11, 2024 22.77 23.24 22.64 23.02 291,013 -0.03(-0.13%)
Jan 10, 2024 22.85 23.48 22.63 23.05 134,732 +0.16(+0.70%)
Jan 09, 2024 22.39 23.11 22.05 22.89 176,195 +0.32(+1.42%)
Jan 08, 2024 21.26 22.60 20.75 22.57 236,885 +1.14(+5.32%)
Jan 05, 2024 21.38 21.98 20.72 21.43 144,296 -0.21(-0.97%)
Jan 04, 2024 21.29 21.75 20.96 21.64 162,788 +0.45(+2.12%)
Jan 03, 2024 21.57 21.86 21.05 21.19 176,479 -0.51(-2.35%)
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.