Indicators

Anaptysbio Inc (NQ: ANAB )

25.68 -0.09 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.10	19.30	18.00	19.08	325,800	-0.16(-0.83%)
May 28, 2020	19.95	20.23	19.18	19.24	308,011	-0.67(-3.37%)
May 27, 2020	19.52	19.92	18.80	19.91	357,913	+0.39(+2.00%)
May 26, 2020	20.43	20.85	19.47	19.52	359,769	-0.35(-1.76%)
May 22, 2020	19.42	19.89	18.60	19.87	260,900	+0.45(+2.32%)
May 21, 2020	19.74	20.00	19.25	19.42	251,333	-0.23(-1.17%)
May 20, 2020	18.90	19.66	18.85	19.65	317,826	+1.06(+5.70%)
May 19, 2020	19.77	20.45	18.57	18.59	325,518	-1.20(-6.06%)
May 18, 2020	19.39	20.04	19.39	19.79	404,184	+0.97(+5.15%)
May 15, 2020	18.00	18.96	17.77	18.82	259,700	+0.75(+4.15%)
May 14, 2020	18.84	19.13	17.76	18.07	288,370	-1.16(-6.03%)
May 13, 2020	19.36	19.75	18.04	19.23	309,343	-0.13(-0.67%)
May 12, 2020	20.19	20.49	19.27	19.36	539,900	-0.56(-2.81%)
May 11, 2020	18.74	20.44	18.73	19.92	518,665	+1.66(+9.09%)
May 08, 2020	17.84	18.58	17.57	18.26	238,400	+0.60(+3.40%)
May 07, 2020	18.14	18.68	17.43	17.66	302,823	+0.16(+0.91%)
May 06, 2020	17.63	18.25	17.43	17.50	274,292	-0.13(-0.74%)
May 05, 2020	18.20	18.70	17.48	17.63	459,467	-0.59(-3.24%)
May 04, 2020	15.28	18.24	15.05	18.22	687,750	+2.94(+19.24%)

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.