Skip to main content

Anaptysbio Inc (NQ: ANAB )

21.47 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 21.27 21.56 20.83 21.47 297,067 +0.13(+0.61%)
Apr 16, 2024 21.55 22.15 21.03 21.34 244,875 +0.07(+0.33%)
Apr 15, 2024 22.56 23.10 21.06 21.27 267,275 -1.44(-6.34%)
Apr 12, 2024 24.89 24.94 22.53 22.71 347,661 -2.02(-8.17%)
Apr 11, 2024 24.81 25.62 23.86 24.73 572,973 +2.56(+11.55%)
Apr 10, 2024 21.08 22.45 20.71 22.17 349,285 +0.64(+2.97%)
Apr 09, 2024 20.61 21.82 20.38 21.53 423,137 +0.86(+4.16%)
Apr 08, 2024 21.08 21.50 20.67 20.67 120,633 -0.41(-1.94%)
Apr 05, 2024 21.05 21.51 20.80 21.08 134,090 -0.22(-1.03%)
Apr 04, 2024 20.82 22.02 20.65 21.30 392,760 +0.58(+2.80%)
Apr 03, 2024 20.76 20.91 20.21 20.72 523,555 -0.12(-0.58%)
Apr 02, 2024 21.03 21.03 20.40 20.84 454,697 -0.48(-2.25%)
Apr 01, 2024 22.55 22.55 20.46 21.32 642,525 -1.20(-5.33%)
Mar 28, 2024 21.59 22.46 22.42 22.52 470,804 +1.14(+5.33%)
Mar 27, 2024 21.64 21.86 20.98 21.38 388,039 -0.22(-1.02%)
Mar 26, 2024 21.28 21.84 20.64 21.60 420,718 +0.50(+2.37%)
Mar 25, 2024 21.43 22.00 21.05 21.10 551,924 -0.57(-2.63%)
Mar 22, 2024 24.41 24.45 21.59 21.67 541,519 -2.78(-11.37%)
Mar 21, 2024 24.34 24.73 24.02 24.45 414,401 +0.51(+2.13%)
Mar 20, 2024 23.03 24.00 22.73 23.94 410,769 +0.67(+2.88%)
Mar 19, 2024 23.01 23.50 22.79 23.27 347,102 +0.10(+0.43%)
Mar 18, 2024 23.30 23.54 22.52 23.17 426,885 -0.28(-1.19%)
Mar 15, 2024 23.60 24.41 23.31 23.45 1,363,933 -0.15(-0.64%)
Mar 14, 2024 24.49 24.49 23.23 23.60 372,300 -1.09(-4.41%)
Mar 13, 2024 25.96 26.34 24.67 24.69 345,393 -1.37(-5.26%)
Mar 12, 2024 26.90 27.00 24.55 26.06 528,724 +2.71(+11.61%)
Mar 11, 2024 24.95 24.95 23.34 23.35 316,370 -1.45(-5.85%)
Mar 08, 2024 24.90 25.48 24.29 24.80 106,408 +0.17(+0.69%)
Mar 07, 2024 25.54 25.64 24.60 24.63 141,510 -0.86(-3.37%)
Mar 06, 2024 25.47 25.78 25.16 25.49 269,837 +0.16(+0.63%)
Mar 05, 2024 25.95 26.33 24.67 25.33 175,374 -0.82(-3.14%)
Mar 04, 2024 25.50 26.90 24.94 26.15 265,176 +0.70(+2.75%)
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%)
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.