Skip to main content

Anaptysbio Inc (NQ: ANAB )

22.52 +1.14 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 20.09 21.10 19.40 20.30 296,940 -0.33(-1.60%)
Jun 29, 2022 20.75 21.17 20.20 20.63 167,164 -0.17(-0.82%)
Jun 28, 2022 22.39 22.77 20.69 20.80 261,257 -1.72(-7.64%)
Jun 27, 2022 22.97 23.14 22.42 22.52 133,186 -0.60(-2.60%)
Jun 24, 2022 22.62 23.33 22.18 23.12 438,394 +0.50(+2.21%)
Jun 23, 2022 22.57 23.12 21.89 22.62 178,449 +0.17(+0.76%)
Jun 22, 2022 21.99 23.71 21.99 22.45 316,420 +0.11(+0.49%)
Jun 21, 2022 21.49 23.35 21.10 22.34 342,979 +0.89(+4.15%)
Jun 17, 2022 20.33 21.98 20.33 21.45 531,559 +1.06(+5.20%)
Jun 16, 2022 21.24 21.24 20.30 20.39 395,707 -1.29(-5.95%)
Jun 15, 2022 20.77 21.99 20.77 21.68 553,860 +0.88(+4.23%)
Jun 14, 2022 21.23 21.43 20.57 20.80 381,177 -0.55(-2.58%)
Jun 13, 2022 21.26 21.69 20.74 21.35 277,735 -0.65(-2.95%)
Jun 10, 2022 22.30 22.77 21.44 22.00 481,690 -0.72(-3.17%)
Jun 09, 2022 23.77 24.26 22.44 22.72 363,347 -1.23(-5.14%)
Jun 08, 2022 23.25 24.50 22.97 23.95 535,253 +0.98(+4.27%)
Jun 07, 2022 19.88 23.42 19.84 22.97 638,984 +3.15(+15.89%)
Jun 06, 2022 21.43 22.21 19.64 19.82 194,044 -1.14(-5.44%)
Jun 03, 2022 18.82 21.06 18.56 20.96 380,710 +2.25(+12.03%)
Jun 02, 2022 18.62 18.95 18.20 18.71 219,262 -0.19(-1.01%)
Jun 01, 2022 19.00 19.23 18.33 18.90 196,290 -0.09(-0.47%)
May 31, 2022 19.73 20.18 18.85 18.99 488,582 -0.66(-3.36%)
May 27, 2022 18.93 19.75 18.24 19.65 234,731 +0.69(+3.64%)
May 26, 2022 19.09 19.18 18.84 18.96 162,088 -0.23(-1.20%)
May 25, 2022 19.87 20.15 18.97 19.19 204,430 -0.79(-3.95%)
May 24, 2022 20.49 20.66 19.51 19.98 269,465 -0.55(-2.68%)
May 23, 2022 20.87 21.15 20.34 20.53 106,021 -0.35(-1.68%)
May 20, 2022 20.42 21.38 19.80 20.88 167,975 +0.53(+2.60%)
May 19, 2022 20.38 21.02 20.06 20.35 312,429 +0.04(+0.20%)
May 18, 2022 20.50 20.87 19.79 20.31 386,694 -0.58(-2.78%)
May 17, 2022 21.37 21.39 20.53 20.89 184,086 -0.08(-0.38%)
May 16, 2022 21.09 21.43 20.58 20.97 833,990 -0.16(-0.76%)
May 13, 2022 21.60 21.60 20.24 21.13 875,770 -0.08(-0.38%)
May 12, 2022 21.19 22.08 20.80 21.21 569,792 -0.13(-0.61%)
May 11, 2022 23.24 23.61 21.07 21.34 738,630 -1.71(-7.42%)
May 10, 2022 23.00 23.61 22.50 23.05 1,020,129 +1.05(+4.77%)
May 09, 2022 22.19 22.72 21.66 22.00 829,310 -0.67(-2.96%)
May 06, 2022 21.55 22.96 20.77 22.67 368,511 +1.04(+4.81%)
May 05, 2022 23.65 23.93 20.56 21.63 398,103 -2.70(-11.10%)
May 04, 2022 24.49 24.78 23.36 24.33 367,037 -0.14(-0.57%)
May 03, 2022 24.03 24.91 23.75 24.47 177,315 +0.42(+1.75%)
May 02, 2022 23.50 24.17 23.09 24.05 286,086 +0.65(+2.78%)
Apr 29, 2022 23.69 24.15 23.28 23.40 238,067 -0.33(-1.39%)
Apr 28, 2022 22.72 23.80 22.41 23.73 382,612 +1.23(+5.47%)
Apr 27, 2022 22.75 23.03 22.49 22.50 365,284 -0.21(-0.92%)
Apr 26, 2022 23.40 23.84 22.58 22.71 503,028 -0.77(-3.28%)
Apr 25, 2022 21.96 23.59 21.57 23.48 531,786 +1.37(+6.20%)
Apr 22, 2022 21.47 22.20 21.15 22.11 234,726 +0.62(+2.89%)
Apr 21, 2022 22.31 22.87 21.29 21.49 434,540 -0.71(-3.20%)
Apr 20, 2022 22.40 22.78 21.83 22.20 123,280 -0.12(-0.54%)
Apr 19, 2022 21.98 22.63 21.79 22.32 191,427 +0.08(+0.36%)
Apr 18, 2022 22.93 22.93 21.82 22.24 239,469 -0.62(-2.71%)
Apr 14, 2022 24.09 24.35 22.77 22.86 153,655 -1.24(-5.15%)
Apr 13, 2022 24.34 24.75 23.75 24.10 131,346 -0.05(-0.21%)
Apr 12, 2022 25.18 25.99 23.91 24.15 159,055 -0.94(-3.75%)
Apr 11, 2022 25.93 25.93 25.09 25.09 158,590 -1.14(-4.35%)
Apr 08, 2022 26.18 26.89 25.89 26.23 194,406 +0.06(+0.23%)
Apr 07, 2022 25.84 26.30 25.57 26.17 116,753 +0.34(+1.32%)
Apr 06, 2022 24.84 26.07 24.40 25.83 134,842 +0.71(+2.83%)
Apr 05, 2022 25.48 26.31 25.04 25.12 165,797 -0.33(-1.30%)
Apr 04, 2022 25.29 25.69 25.01 25.45 169,758 +0.40(+1.60%)
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.