Skip to main content

Anaptysbio Inc (NQ: ANAB )

24.00 +1.11 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 23.17 24.62 23.17 24.00 1,223,996 +1.11(+4.85%)
Jun 20, 2024 22.97 23.30 22.26 22.89 479,251 +0.00(+0.00%)
Jun 18, 2024 23.16 23.16 22.36 22.89 322,144 -0.49(-2.10%)
Jun 17, 2024 23.81 23.93 22.87 23.38 181,939 -0.39(-1.64%)
Jun 14, 2024 24.01 24.07 23.48 23.77 155,791 -0.48(-1.98%)
Jun 13, 2024 23.98 24.55 23.71 24.25 193,034 +0.15(+0.62%)
Jun 12, 2024 24.15 24.93 23.64 24.10 480,591 +0.45(+1.90%)
Jun 11, 2024 23.43 24.40 22.94 23.65 433,142 +0.04(+0.17%)
Jun 10, 2024 23.12 23.88 23.02 23.61 423,747 +0.18(+0.77%)
Jun 07, 2024 23.84 24.09 23.17 23.43 314,279 -0.48(-2.01%)
Jun 06, 2024 24.84 25.04 23.73 23.91 326,113 -1.01(-4.05%)
Jun 05, 2024 23.80 24.97 23.42 24.92 289,083 +1.19(+5.01%)
Jun 04, 2024 23.47 24.05 23.46 23.73 334,919 +0.26(+1.11%)
Jun 03, 2024 24.28 25.01 23.15 23.47 345,423 -0.47(-1.96%)
May 31, 2024 23.80 24.82 23.66 23.94 292,681 +0.29(+1.23%)
May 30, 2024 23.67 23.88 23.25 23.65 183,631 +0.20(+0.85%)
May 29, 2024 22.86 23.58 22.86 23.45 201,616 +0.09(+0.39%)
May 28, 2024 23.98 24.34 23.28 23.36 255,068 -0.55(-2.30%)
May 24, 2024 24.91 25.22 23.87 23.91 271,939 -1.05(-4.21%)
May 23, 2024 25.00 25.00 24.14 24.96 276,389 -0.08(-0.32%)
May 22, 2024 23.72 25.82 23.72 25.04 376,689 +1.09(+4.55%)
May 21, 2024 24.93 25.83 23.88 23.95 433,686 -1.06(-4.24%)
May 20, 2024 25.04 25.27 24.66 25.01 529,193 -0.06(-0.24%)
May 17, 2024 25.43 25.43 24.51 25.07 190,839 -0.40(-1.57%)
May 16, 2024 25.33 25.78 25.04 25.47 184,130 -0.13(-0.51%)
May 15, 2024 25.66 26.22 25.22 25.60 216,018 +0.34(+1.35%)
May 14, 2024 24.24 25.44 24.09 25.26 272,554 +1.27(+5.29%)
May 13, 2024 23.46 24.70 23.41 23.99 433,285 +0.58(+2.48%)
May 10, 2024 26.14 26.14 23.23 23.41 325,459 -2.82(-10.75%)
May 09, 2024 25.77 26.58 25.37 26.23 226,338 +0.48(+1.86%)
May 08, 2024 25.36 26.01 25.23 25.75 244,164 +0.07(+0.27%)
May 07, 2024 25.97 26.50 25.17 25.68 320,769 -0.09(-0.35%)
May 06, 2024 26.60 26.63 25.29 25.77 195,199 -0.81(-3.05%)
May 03, 2024 26.76 27.02 25.64 26.58 332,065 +0.24(+0.91%)
May 02, 2024 26.26 26.74 24.75 26.34 324,822 +0.32(+1.23%)
May 01, 2024 24.38 26.35 24.38 26.02 794,807 +1.68(+6.90%)
Apr 30, 2024 21.26 24.50 21.02 24.34 1,100,993 +3.04(+14.27%)
Apr 29, 2024 21.02 22.74 21.02 21.30 719,618 +0.30(+1.43%)
Apr 26, 2024 18.92 21.61 18.71 21.00 649,412 +2.13(+11.29%)
Apr 25, 2024 18.87 19.30 18.49 18.87 401,012 -0.40(-2.08%)
Apr 24, 2024 19.01 19.29 18.71 19.27 385,671 +0.09(+0.47%)
Apr 23, 2024 19.52 20.48 19.17 19.18 387,321 -0.48(-2.44%)
Apr 22, 2024 19.93 20.27 19.60 19.66 139,694 -0.21(-1.06%)
Apr 19, 2024 19.61 20.66 19.08 19.87 288,943 +0.04(+0.20%)
Apr 18, 2024 21.29 21.78 19.79 19.83 363,855 -1.64(-7.64%)
Apr 17, 2024 21.27 21.56 20.83 21.47 297,067 +0.13(+0.61%)
Apr 16, 2024 21.55 22.15 21.03 21.34 244,875 +0.07(+0.33%)
Apr 15, 2024 22.56 23.10 21.06 21.27 267,275 -1.44(-6.34%)
Apr 12, 2024 24.89 24.94 22.53 22.71 347,661 -2.02(-8.17%)
Apr 11, 2024 24.81 25.62 23.86 24.73 572,973 +2.56(+11.55%)
Apr 10, 2024 21.08 22.45 20.71 22.17 349,285 +0.64(+2.97%)
Apr 09, 2024 20.61 21.82 20.38 21.53 423,137 +0.86(+4.16%)
Apr 08, 2024 21.08 21.50 20.67 20.67 120,633 -0.41(-1.94%)
Apr 05, 2024 21.05 21.51 20.80 21.08 134,090 -0.22(-1.03%)
Apr 04, 2024 20.82 22.02 20.65 21.30 392,760 +0.58(+2.80%)
Apr 03, 2024 20.76 20.91 20.21 20.72 523,555 -0.12(-0.58%)
Apr 02, 2024 21.03 21.03 20.40 20.84 454,697 -0.48(-2.25%)
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.