Anaptysbio Inc (NQ: ANAB )

25.41 -0.14 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 25.31 25.54 24.57 25.41 253,543 -0.14(-0.55%)
Sep 22, 2022 25.42 25.80 24.61 25.55 356,671 -0.05(-0.20%)
Sep 21, 2022 25.56 26.95 24.90 25.60 185,324 +0.46(+1.83%)
Sep 20, 2022 24.29 25.56 24.25 25.14 213,686 +0.70(+2.86%)
Sep 19, 2022 25.44 25.63 24.32 24.44 288,067 -0.83(-3.28%)
Sep 16, 2022 25.38 25.70 24.37 25.27 402,781 -0.33(-1.29%)
Sep 15, 2022 23.42 25.65 23.42 25.60 194,422 +1.98(+8.38%)
Sep 14, 2022 23.81 24.17 23.06 23.62 298,679 -0.02(-0.08%)
Sep 13, 2022 23.65 24.31 23.39 23.64 379,073 -2.14(-8.30%)
Sep 12, 2022 26.45 26.79 25.28 25.78 166,851 +0.10(+0.39%)
Sep 09, 2022 26.62 26.80 25.57 25.68 169,423 -0.94(-3.53%)
Sep 08, 2022 26.33 27.33 26.27 26.62 165,210 +0.21(+0.80%)
Sep 07, 2022 24.38 26.80 24.38 26.41 288,424 +2.03(+8.33%)
Sep 06, 2022 24.81 24.81 23.77 24.38 468,865 -0.46(-1.85%)
Sep 02, 2022 25.16 25.25 23.76 24.84 296,898 +0.08(+0.32%)
Sep 01, 2022 21.00 24.80 20.41 24.76 1,306,160 +1.54(+6.63%)
Aug 31, 2022 23.87 24.16 22.89 23.22 283,233 -0.54(-2.27%)
Aug 30, 2022 23.56 23.88 22.67 23.76 338,558 +0.42(+1.80%)
Aug 29, 2022 23.31 23.89 23.15 23.34 330,408 -0.26(-1.10%)
Aug 26, 2022 25.73 25.73 23.35 23.60 212,615 -2.29(-8.85%)
Aug 25, 2022 25.63 26.05 24.82 25.89 552,490 +0.64(+2.53%)
Aug 24, 2022 24.42 26.00 23.98 25.25 346,735 +0.61(+2.48%)
Aug 23, 2022 22.99 24.90 22.99 24.64 195,918 +1.62(+7.04%)
Aug 22, 2022 25.00 25.37 22.95 23.02 232,846 -2.21(-8.76%)
Aug 19, 2022 24.58 25.50 24.38 25.23 258,474 +0.38(+1.53%)
Aug 18, 2022 25.45 25.62 24.54 24.85 331,487 -0.70(-2.74%)
Aug 17, 2022 25.70 25.92 24.56 25.55 273,050 -0.45(-1.73%)
Aug 16, 2022 25.64 26.05 24.93 26.00 259,301 +0.40(+1.56%)
Aug 15, 2022 25.96 26.59 24.25 25.60 656,082 -0.63(-2.40%)
Aug 12, 2022 25.00 27.00 24.61 26.23 437,304 +1.23(+4.92%)
Aug 11, 2022 24.00 25.47 23.86 25.00 362,197 +1.13(+4.73%)
Aug 10, 2022 23.65 24.40 23.41 23.87 255,822 +0.72(+3.11%)
Aug 09, 2022 22.81 24.91 22.81 23.15 230,314 -1.38(-5.63%)
Aug 08, 2022 24.35 25.27 23.30 24.53 263,671 -0.16(-0.65%)
Aug 05, 2022 22.78 24.69 22.52 24.69 206,665 +1.54(+6.65%)
Aug 04, 2022 21.26 23.26 21.11 23.15 276,892 +2.14(+10.19%)
Aug 03, 2022 20.59 21.70 20.30 21.01 197,884 +0.79(+3.91%)
Aug 02, 2022 20.19 20.71 19.84 20.22 159,867 -0.06(-0.30%)
Aug 01, 2022 20.80 21.24 20.21 20.28 190,146 -0.66(-3.15%)
Jul 29, 2022 21.46 21.46 20.62 20.94 143,157 -0.63(-2.92%)
Jul 28, 2022 21.70 21.98 20.77 21.57 529,262 -0.30(-1.37%)
Jul 27, 2022 21.75 21.98 20.88 21.87 153,288 +0.12(+0.55%)
Jul 26, 2022 21.27 22.50 21.17 21.75 224,163 +0.24(+1.12%)
Jul 25, 2022 21.10 21.52 20.38 21.51 134,088 +0.56(+2.67%)
Jul 22, 2022 22.10 22.32 20.91 20.95 400,775 -0.96(-4.38%)
Jul 21, 2022 21.65 21.97 21.63 21.91 100,498 +0.21(+0.97%)
Jul 20, 2022 21.76 22.66 21.29 21.70 162,364 -0.18(-0.82%)
Jul 19, 2022 20.49 21.96 20.49 21.88 186,450 +1.37(+6.68%)
Jul 18, 2022 20.28 20.92 20.28 20.51 301,819 +0.17(+0.84%)
Jul 15, 2022 20.32 20.74 19.80 20.34 203,747 +0.33(+1.65%)
Jul 14, 2022 19.89 20.24 19.20 20.01 214,113 +0.11(+0.55%)
Jul 13, 2022 19.20 20.08 18.94 19.90 95,937 +0.27(+1.38%)
Jul 12, 2022 19.71 19.76 18.35 19.63 183,124 +0.30(+1.55%)
Jul 11, 2022 20.18 20.21 19.20 19.33 242,672 -0.99(-4.87%)
Jul 08, 2022 19.92 20.33 19.40 20.32 129,234 +0.35(+1.75%)
Jul 07, 2022 21.00 22.02 19.67 19.97 176,027 -1.03(-4.90%)
Jul 06, 2022 21.75 22.68 20.94 21.00 169,286 -0.92(-4.20%)
Jul 05, 2022 20.36 21.95 19.88 21.92 250,938 +1.45(+7.08%)
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.