Indicators

Anaptysbio Inc (NQ: ANAB )

21.00 +2.13 (+11.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.