Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.44	35.15	34.44	34.95	214,849	+0.24(+0.69%)
Sep 28, 2017	34.50	34.91	33.92	34.71	96,324	+0.33(+0.96%)
Sep 27, 2017	34.00	35.34	33.76	34.38	181,007	+0.64(+1.90%)
Sep 26, 2017	34.01	34.01	33.62	33.74	89,576	-0.27(-0.79%)
Sep 25, 2017	33.80	34.60	33.57	34.01	247,503	-0.09(-0.26%)
Sep 22, 2017	34.70	34.71	33.85	34.10	109,719	-0.43(-1.25%)
Sep 21, 2017	34.70	35.06	34.25	34.53	108,622	-0.12(-0.35%)
Sep 20, 2017	35.37	35.80	34.16	34.65	149,545	-0.13(-0.37%)
Sep 19, 2017	35.81	35.96	34.23	34.78	252,563	-1.02(-2.85%)
Sep 18, 2017	32.96	37.62	32.16	35.80	1,021,381	+3.73(+11.63%)
Sep 15, 2017	32.04	32.21	30.84	32.07	993,223	+0.62(+1.97%)
Sep 14, 2017	32.40	32.61	31.30	31.45	423,130	-1.14(-3.50%)
Sep 13, 2017	32.17	33.00	31.50	32.59	333,618	+0.50(+1.56%)
Sep 12, 2017	32.40	33.58	31.88	32.09	338,403	-0.31(-0.96%)
Sep 11, 2017	32.02	32.47	31.50	32.40	466,564	+0.56(+1.76%)
Sep 08, 2017	31.66	32.10	31.30	31.84	297,591	+0.16(+0.51%)
Sep 07, 2017	30.60	32.05	30.58	31.68	725,345	+1.12(+3.66%)
Sep 06, 2017	29.36	31.00	29.36	30.56	347,442	+1.14(+3.87%)
Sep 05, 2017	29.40	30.05	28.13	29.42	371,709	-0.16(-0.54%)
Sep 01, 2017	27.95	30.00	27.64	29.58	251,385	+1.61(+5.76%)
Aug 31, 2017	26.00	28.03	25.96	27.97	251,816	+2.20(+8.54%)
Aug 30, 2017	25.05	25.79	24.93	25.77	126,285	+0.59(+2.34%)
Aug 29, 2017	24.49	25.80	24.00	25.18	170,214	+0.51(+2.07%)
Aug 28, 2017	23.79	24.83	23.61	24.67	91,851	+0.82(+3.44%)
Aug 25, 2017	22.59	23.96	22.31	23.85	253,958	+1.57(+7.05%)
Aug 24, 2017	21.33	22.65	21.05	22.28	154,742	+1.15(+5.44%)
Aug 23, 2017	21.21	21.54	21.08	21.13	79,372	-0.32(-1.49%)
Aug 22, 2017	21.20	21.68	20.89	21.45	98,722	+0.26(+1.23%)
Aug 21, 2017	22.10	22.10	21.00	21.19	701,766	-0.87(-3.94%)
Aug 18, 2017	21.07	22.88	21.00	22.06	184,705	+0.77(+3.62%)
Aug 17, 2017	21.23	21.97	20.80	21.29	781,945	+0.03(+0.14%)
Aug 16, 2017	20.64	21.30	20.49	21.26	287,671	+0.58(+2.80%)
Aug 15, 2017	21.72	21.99	20.12	20.68	411,228	-0.95(-4.39%)
Aug 14, 2017	22.28	22.46	21.52	21.63	104,557	-0.36(-1.64%)
Aug 11, 2017	22.80	22.84	21.07	21.99	290,444	+0.51(+2.37%)
Aug 10, 2017	21.86	22.50	21.04	21.48	224,974	-0.33(-1.51%)
Aug 09, 2017	21.32	22.14	21.17	21.81	115,457	+0.28(+1.30%)
Aug 08, 2017	22.96	22.96	21.37	21.53	128,321	-1.25(-5.49%)
Aug 07, 2017	22.00	23.12	21.10	22.78	645,430	+0.81(+3.69%)
Aug 04, 2017	21.59	22.59	21.00	21.97	158,895	+0.36(+1.67%)
Aug 03, 2017	22.86	24.09	21.30	21.61	222,304	-1.66(-7.13%)
Aug 02, 2017	23.69	24.30	22.83	23.27	124,865	-0.66(-2.76%)
Aug 01, 2017	24.41	24.45	23.05	23.93	174,107	-0.40(-1.64%)
Jul 31, 2017	24.50	25.09	24.02	24.33	137,876	-0.17(-0.69%)
Jul 28, 2017	25.26	26.41	24.42	24.50	119,337	-1.03(-4.03%)
Jul 27, 2017	25.78	26.41	24.72	25.53	394,429	-0.24(-0.93%)
Jul 26, 2017	27.90	28.00	23.57	25.77	351,694	-2.13(-7.63%)
Jul 25, 2017	30.25	30.25	27.90	27.90	219,776	-2.65(-8.67%)
Jul 24, 2017	27.20	30.71	27.13	30.55	50,375	+3.29(+12.07%)
Jul 21, 2017	27.38	27.86	27.04	27.26	28,009	+0.16(+0.59%)
Jul 20, 2017		27.39	26.75	27.10	22,950	-0.13(-0.48%)
Jul 19, 2017	26.91	27.42	26.20	27.23	28,202	+0.32(+1.19%)
Jul 18, 2017	27.23	28.12	26.20	26.91	28,548	-0.92(-3.31%)
Jul 17, 2017	26.20	28.45	26.20	27.83	58,647	+1.57(+5.98%)
Jul 14, 2017	25.92	27.12	25.69	26.26	46,374	+0.11(+0.42%)
Jul 13, 2017	25.30	26.23	25.13	26.15	48,708	+0.72(+2.83%)
Jul 12, 2017	24.95	25.94	24.80	25.43	45,404	+0.72(+2.91%)
Jul 11, 2017	24.46	25.04	24.00	24.71	42,304	+0.45(+1.85%)
Jul 10, 2017	23.98	24.94	23.80	24.26	26,935	-0.02(-0.08%)
Jul 07, 2017	24.20	24.31	24.00	24.28	20,888	+0.08(+0.33%)
Jul 06, 2017	23.95	24.51	23.94	24.20	18,726	+0.10(+0.41%)
Jul 05, 2017	24.66	24.66	23.88	24.10	45,925	-0.91(-3.64%)
Jul 03, 2017	24.63	25.25	24.28	25.01	11,599	+1.08(+4.51%)
Jun 30, 2017	23.88	23.88	23.77	23.93	29,270	-0.88(-3.55%)
Jun 29, 2017	24.45	25.40	24.24	24.81	34,223	-0.16(-0.64%)
Jun 28, 2017	24.50	25.23	24.29	24.97	39,487	+0.16(+0.64%)
Jun 27, 2017	24.76	26.20	24.60	24.81	49,189	-0.38(-1.51%)
Jun 26, 2017	24.73	25.40	24.04	25.19	51,808	+0.30(+1.21%)
Jun 23, 2017	24.00	24.91	23.50	24.89	146,120	+0.84(+3.49%)
Jun 22, 2017	23.55	24.12	23.28	24.05	125,626	+0.65(+2.78%)
Jun 21, 2017	24.00	24.03	23.21	23.40	120,137	-0.74(-3.07%)
Jun 20, 2017	24.30	24.65	23.83	24.14	47,968	+0.00(+0.00%)
Jun 19, 2017	23.83	24.55	23.66	24.14	53,237	+0.42(+1.77%)
Jun 16, 2017	22.97	24.65	22.54	23.72	100,985	+0.32(+1.37%)
Jun 15, 2017	22.88	24.16	22.36	23.40	95,153	+0.26(+1.12%)
Jun 14, 2017	22.16	23.48	21.70	23.14	44,330	+0.81(+3.63%)
Jun 13, 2017	22.09	22.58	21.51	22.33	28,100	+0.28(+1.27%)
Jun 12, 2017	22.62	22.85	21.73	22.05	61,560	-0.40(-1.78%)
Jun 09, 2017	22.65	23.29	22.02	22.45	86,534	-0.20(-0.88%)
Jun 08, 2017	19.14	22.90	19.14	22.65	75,617	+3.36(+17.42%)
Jun 07, 2017	23.02	23.34	18.15	19.29	165,088	-3.72(-16.17%)
Jun 06, 2017	22.45	23.74	22.45	23.01	51,649	+0.58(+2.59%)
Jun 05, 2017	24.95	26.20	22.07	22.43	96,460	-2.63(-10.49%)
Jun 02, 2017	24.63	25.67	24.63	25.06	68,969	+0.24(+0.97%)
Jun 01, 2017	26.03	26.31	24.02	24.82	80,022	-0.77(-3.01%)
May 31, 2017	27.38	27.38	25.02	25.59	53,708	-0.40(-1.54%)
May 30, 2017	25.47	26.19	25.43	25.99	8,851	+0.29(+1.13%)
May 26, 2017	26.15	26.55	25.55	25.70	56,587	-1.00(-3.75%)
May 25, 2017	26.15	26.94	26.15	26.70	86,650	+0.28(+1.06%)
May 24, 2017	27.27	27.36	26.08	26.42	51,756	-0.87(-3.19%)
May 23, 2017	26.35	27.50	26.35	27.29	29,679	+0.38(+1.41%)
May 22, 2017	26.75	26.93	26.54	26.91	11,059	+0.01(+0.04%)
May 19, 2017	26.48	27.22	26.48	26.90	14,695	+0.26(+0.98%)
May 18, 2017	26.12	28.00	25.64	26.64	43,346	-0.10(-0.37%)
May 17, 2017	27.33	27.48	26.35	26.74	67,161	-0.81(-2.94%)
May 16, 2017	26.80	27.69	26.46	27.55	72,627	+1.16(+4.40%)
May 15, 2017	26.28	26.39	25.69	26.39	41,825	+0.10(+0.38%)
May 12, 2017	26.12	26.78	25.68	26.29	44,211	-0.39(-1.46%)
May 11, 2017	26.08	26.92	25.60	26.68	98,752	+1.04(+4.06%)
May 10, 2017	25.89	25.89	25.64	25.64	1,985	-0.17(-0.66%)
May 09, 2017	26.07	26.36	24.28	25.81	39,129	-0.27(-1.04%)
May 08, 2017	25.90	26.37	25.70	26.08	15,584	-0.06(-0.23%)
May 05, 2017	25.64	26.73	25.05	26.14	16,420	+0.35(+1.36%)
May 04, 2017	25.35	26.52	25.35	25.79	21,456	-0.31(-1.19%)
May 03, 2017	25.81	27.05	24.70	26.10	29,207	-0.14(-0.53%)
May 02, 2017	26.40	27.28	25.60	26.24	20,073	+0.02(+0.08%)
May 01, 2017	26.53	26.53	24.57	26.22	15,980	-0.46(-1.72%)
Apr 28, 2017	27.01	27.80	26.53	26.68	39,931	-0.27(-1.00%)
Apr 27, 2017	26.95	27.35	25.53	26.95	56,716	+0.15(+0.56%)
Apr 26, 2017	25.29	27.62	25.20	26.80	53,225	+1.41(+5.55%)
Apr 25, 2017	24.68	25.90	24.18	25.39	76,997	+0.61(+2.46%)
Apr 24, 2017	24.81	25.05	24.07	24.78	74,750	+0.26(+1.06%)
Apr 21, 2017	24.58	25.47	24.31	24.52	64,723	-0.15(-0.61%)
Apr 20, 2017	24.86	25.39	24.50	24.67	36,854	+0.03(+0.12%)
Apr 19, 2017	24.50	24.96	24.20	24.64	62,766	+0.36(+1.48%)
Apr 18, 2017	25.00	25.62	23.64	24.28	111,353	-0.67(-2.69%)
Apr 17, 2017	25.00	25.66	24.33	24.95	66,319	+0.21(+0.85%)
Apr 13, 2017	25.14	25.14	24.44	24.74	11,165	-0.64(-2.52%)
Apr 12, 2017	25.15	25.92	24.97	25.38	52,474	+0.38(+1.52%)
Apr 11, 2017	25.17	25.25	23.51	25.00	59,800	-0.11(-0.44%)
Apr 10, 2017	24.89	25.74	24.50	25.11	42,743	+0.42(+1.70%)
Apr 07, 2017	25.09	25.22	23.84	24.69	46,244	-0.20(-0.80%)
Apr 06, 2017	25.46	25.56	22.40	24.89	68,302	-1.09(-4.20%)
Apr 05, 2017	27.29	27.29	25.58	25.98	121,545	-1.31(-4.80%)
Apr 04, 2017	27.89	28.40	27.00	27.29	116,274	-0.61(-2.19%)
Apr 03, 2017	27.70	28.23	27.58	27.90	62,177	+0.15(+0.54%)
Mar 31, 2017	29.17	29.50	27.38	27.75	524,714	-1.03(-3.58%)
Mar 30, 2017	28.00	29.96	28.00	28.78	118,372	+0.90(+3.23%)
Mar 29, 2017	27.91	28.42	27.41	27.88	67,431	+0.18(+0.65%)
Mar 28, 2017	27.60	28.21	27.29	27.70	61,357	+0.17(+0.62%)
Mar 27, 2017	27.53	28.23	27.05	27.53	106,158	-0.21(-0.76%)
Mar 24, 2017	27.30	27.99	26.71	27.74	65,480	+0.14(+0.51%)
Mar 23, 2017	27.00	28.00	26.90	27.60	84,373	+0.57(+2.11%)
Mar 22, 2017	27.54	27.94	26.68	27.03	33,874	-0.49(-1.78%)
Mar 21, 2017	27.35	27.80	27.02	27.52	100,604	+0.13(+0.47%)
Mar 20, 2017	26.60	27.95	26.60	27.39	81,675	+0.87(+3.28%)
Mar 17, 2017	26.70	27.08	26.36	26.52	303,745	-0.01(-0.04%)
Mar 16, 2017	26.14	26.92	25.90	26.53	144,960	+0.60(+2.31%)
Mar 15, 2017	26.24	26.61	25.61	25.93	81,509	-0.46(-1.74%)
Mar 14, 2017	25.55	27.79	24.29	26.39	133,988	+0.83(+3.25%)
Mar 13, 2017	23.60	26.60	23.00	25.56	97,047	+2.36(+10.17%)
Mar 10, 2017	23.48	23.53	22.90	23.20	77,377	+0.10(+0.43%)
Mar 09, 2017	22.97	24.12	22.59	23.10	45,309	+0.15(+0.65%)
Mar 08, 2017	24.22	24.50	22.38	22.95	96,201	-0.90(-3.77%)
Mar 07, 2017	23.10	24.22	23.10	23.85	45,063	+0.85(+3.70%)
Mar 06, 2017	22.83	23.50	22.83	23.00	108,954	+0.34(+1.50%)
Mar 03, 2017	23.00	23.65	22.25	22.66	78,771	-0.12(-0.53%)
Mar 02, 2017	23.05	23.53	21.93	22.78	86,081	-0.29(-1.26%)
Mar 01, 2017	23.85	24.05	22.51	23.07	95,492	-0.78(-3.27%)
Feb 28, 2017	23.79	24.30	23.63	23.85	53,138	-0.15(-0.62%)
Feb 27, 2017	24.74	24.74	23.42	24.00	113,976	-0.60(-2.44%)
Feb 24, 2017	22.30	26.41	22.30	24.60	119,067	+1.03(+4.37%)
Feb 23, 2017	23.42	23.94	22.45	23.57	223,257	+0.42(+1.81%)
Feb 22, 2017	24.40	24.40	22.89	23.15	194,855	-0.58(-2.44%)
Feb 21, 2017	24.25	25.43	23.51	23.73	131,093	-0.16(-0.67%)
Feb 17, 2017		23.89	23.89	23.89	0	+1.34(+5.94%)
Feb 16, 2017	24.00	24.95	22.18	22.55	134,821	-0.95(-4.04%)
Feb 15, 2017	23.23	23.72	22.40	23.50	81,272	-0.09(-0.38%)
Feb 14, 2017	23.41	23.59	22.65	23.59	64,589	+0.42(+1.81%)
Feb 13, 2017	22.50	23.43	22.22	23.17	105,717	+0.65(+2.89%)
Feb 10, 2017	20.76	22.60	19.72	22.52	133,194	+2.37(+11.76%)
Feb 09, 2017	20.00	20.25	19.55	20.15	55,570	+0.34(+1.72%)
Feb 08, 2017	18.48	20.00	18.39	19.81	65,796	+1.27(+6.85%)
Feb 07, 2017	19.33	19.50	18.18	18.54	29,829	-0.30(-1.59%)
Feb 06, 2017	17.89	19.50	17.56	18.84	128,420	+1.31(+7.47%)
Feb 03, 2017	16.99	18.14	16.49	17.53	38,279	+0.63(+3.73%)
Feb 02, 2017	16.82	17.00	16.06	16.90	55,813	+0.28(+1.68%)
Feb 01, 2017	17.26	17.26	16.59	16.62	102,465	-0.33(-1.95%)
Jan 31, 2017	17.05	17.11	16.80	16.95	51,614	-0.21(-1.22%)
Jan 30, 2017	17.16	17.71	17.05	17.16	86,925	-0.37(-2.11%)
Jan 27, 2017	16.81	18.35	16.38	17.53	264,068	+0.53(+3.12%)

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.

Anaptysbio Inc (NQ: ANAB )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Anaptysbio Inc (NQ: ANAB )

Historical Prices

Sections

Services

Borger News-Herald