AnaptysBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.60	44.84	43.60	44.35	44.35	2.42%	357,700
Dec 4, 2025	44.00	45.32	42.63	43.30	43.30	-1.05%	591,621
Dec 3, 2025	41.21	44.29	40.52	43.76	43.76	6.99%	598,077
Dec 2, 2025	41.31	41.87	40.55	40.90	40.90	-0.99%	631,507
Dec 1, 2025	41.50	42.12	40.01	41.31	41.31	-0.82%	567,833
Nov 28, 2025	42.66	42.66	41.52	41.65	41.65	-1.21%	205,054
Nov 26, 2025	42.00	42.81	41.15	42.16	42.16	1.59%	575,295
Nov 25, 2025	41.95	42.27	39.94	41.50	41.50	-1.07%	380,564
Nov 24, 2025	39.73	43.31	39.02	41.95	41.95	5.91%	750,156
Nov 21, 2025	33.38	40.13	33.10	39.61	39.61	5.18%	1,525,363
Nov 20, 2025	37.21	38.99	36.72	37.66	37.66	1.76%	497,169
Nov 19, 2025	37.01	37.52	36.15	37.01	37.01	-	353,105
Nov 18, 2025	34.80	37.80	34.10	37.01	37.01	6.44%	485,942
Nov 17, 2025	33.67	35.22	33.01	34.77	34.77	2.81%	1,271,078
Nov 14, 2025	33.08	34.56	32.96	33.82	33.82	1.68%	746,028
Nov 13, 2025	33.33	33.94	32.90	33.26	33.26	0.51%	1,515,658
Nov 12, 2025	33.90	34.30	32.93	33.09	33.09	-1.40%	740,022
Nov 11, 2025	33.03	34.62	32.20	33.56	33.56	-1.24%	733,619
Nov 10, 2025	32.00	35.80	30.27	33.98	33.98	-14.30%	2,132,877
Nov 7, 2025	38.00	39.79	36.36	39.65	39.65	3.80%	377,850
Nov 6, 2025	36.00	40.96	35.91	38.20	38.20	6.11%	741,717
Nov 5, 2025	39.22	39.78	34.21	36.00	36.00	3.63%	774,790
Nov 4, 2025	35.97	36.50	34.60	34.74	34.74	-3.61%	242,925
Nov 3, 2025	36.21	37.12	35.54	36.04	36.04	-1.48%	314,068
Oct 31, 2025	36.40	36.96	36.03	36.58	36.58	0.30%	229,870
Oct 30, 2025	36.05	37.80	36.05	36.47	36.47	0.97%	320,033
Oct 29, 2025	37.91	38.39	35.82	36.12	36.12	-0.11%	554,058
Oct 28, 2025	36.14	37.00	35.96	36.16	36.16	-0.06%	226,568
Oct 27, 2025	35.22	36.70	35.05	36.18	36.18	3.17%	393,102
Oct 24, 2025	34.14	35.15	34.05	35.07	35.07	3.15%	198,485
Oct 23, 2025	34.15	34.59	33.22	34.00	34.00	1.04%	266,842
Oct 22, 2025	34.25	34.81	33.01	33.65	33.65	-1.35%	334,246
Oct 21, 2025	35.38	35.39	34.00	34.11	34.11	-3.32%	227,540
Oct 20, 2025	35.00	35.58	34.68	35.28	35.28	1.88%	236,783
Oct 17, 2025	34.50	35.40	33.11	34.63	34.63	0.67%	309,540
Oct 16, 2025	34.48	35.77	33.85	34.40	34.40	0.32%	296,384
Oct 15, 2025	31.55	34.42	31.55	34.29	34.29	7.66%	732,071
Oct 14, 2025	32.90	33.08	31.73	31.85	31.85	-1.88%	236,112
Oct 13, 2025	32.51	33.97	32.02	32.46	32.46	3.47%	440,540
Oct 10, 2025	32.06	32.38	31.18	31.37	31.37	-1.26%	212,119
Oct 9, 2025	31.95	32.54	31.23	31.77	31.77	-0.19%	335,349
Oct 8, 2025	30.55	31.99	30.27	31.83	31.83	6.56%	673,622
Oct 7, 2025	31.31	31.31	29.48	29.87	29.87	-1.26%	224,828
Oct 6, 2025	30.99	31.29	29.91	30.25	30.25	-2.23%	258,063
Oct 3, 2025	31.58	32.24	30.66	30.94	30.94	-1.28%	353,607
Oct 2, 2025	32.15	32.15	30.00	31.34	31.34	-1.97%	808,483
Oct 1, 2025	30.54	33.48	30.54	31.97	31.97	4.41%	879,614
Sep 30, 2025	25.66	32.50	25.00	30.62	30.62	31.59%	3,748,277
Sep 29, 2025	23.54	24.10	23.15	23.27	23.27	-1.31%	474,341
Sep 26, 2025	21.99	23.99	20.79	23.58	23.58	6.99%	590,061