AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
20.74
+0.63 (3.11%)
At close: Aug 13, 2025, 4:00 PM
20.56
-0.16 (-0.77%)
Pre-market: Aug 14, 2025, 8:45 AM EDT
AnaptysBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.28 | 22.03 | 20.01 | 20.72 | 20.72 | 3.03% | 776,060 |
| Aug 12, 2025 | 19.97 | 20.40 | 19.55 | 20.11 | 20.11 | 0.55% | 432,780 |
| Aug 11, 2025 | 21.03 | 21.16 | 19.87 | 20.00 | 20.00 | -4.90% | 524,163 |
| Aug 8, 2025 | 20.73 | 21.24 | 19.20 | 21.03 | 21.03 | 3.24% | 1,050,010 |
| Aug 7, 2025 | 23.56 | 23.67 | 20.26 | 20.37 | 20.37 | -9.63% | 529,259 |
| Aug 6, 2025 | 23.30 | 23.94 | 22.40 | 22.54 | 22.54 | -4.85% | 474,193 |
| Aug 5, 2025 | 24.33 | 24.72 | 23.44 | 23.69 | 23.69 | -2.23% | 391,355 |
| Aug 4, 2025 | 24.82 | 25.61 | 24.07 | 24.23 | 24.23 | -1.86% | 257,276 |
| Aug 1, 2025 | 24.44 | 24.93 | 24.00 | 24.69 | 24.69 | 0.57% | 326,871 |
| Jul 31, 2025 | 25.26 | 25.26 | 24.39 | 24.55 | 24.55 | -1.72% | 507,373 |
| Jul 30, 2025 | 26.57 | 26.57 | 23.61 | 24.98 | 24.98 | -4.73% | 774,911 |
| Jul 29, 2025 | 26.69 | 27.00 | 26.00 | 26.22 | 26.22 | -1.39% | 306,185 |
| Jul 28, 2025 | 27.12 | 27.40 | 26.57 | 26.59 | 26.59 | -1.30% | 380,836 |
| Jul 25, 2025 | 27.00 | 27.47 | 26.61 | 26.94 | 26.94 | -0.19% | 506,649 |
| Jul 24, 2025 | 28.15 | 28.50 | 26.45 | 26.99 | 26.99 | -0.04% | 517,706 |
| Jul 23, 2025 | 26.42 | 27.38 | 26.16 | 27.00 | 27.00 | 3.01% | 822,451 |
| Jul 22, 2025 | 26.06 | 26.51 | 25.48 | 26.21 | 26.21 | 0.15% | 480,712 |
| Jul 21, 2025 | 26.26 | 27.34 | 25.74 | 26.17 | 26.17 | 0.96% | 495,479 |
| Jul 18, 2025 | 26.73 | 26.92 | 25.84 | 25.92 | 25.92 | -2.85% | 334,038 |
| Jul 17, 2025 | 26.85 | 27.47 | 26.66 | 26.68 | 26.68 | -0.67% | 463,678 |
| Jul 16, 2025 | 26.81 | 27.40 | 26.36 | 26.86 | 26.86 | 0.86% | 576,644 |
| Jul 15, 2025 | 26.93 | 27.22 | 26.12 | 26.63 | 26.63 | -1.19% | 426,938 |
| Jul 14, 2025 | 26.23 | 27.12 | 26.03 | 26.95 | 26.95 | 2.86% | 292,653 |
| Jul 11, 2025 | 25.94 | 26.70 | 25.44 | 26.20 | 26.20 | 0.42% | 381,216 |
| Jul 10, 2025 | 25.64 | 26.16 | 25.24 | 26.09 | 26.09 | 1.36% | 462,541 |
| Jul 9, 2025 | 24.56 | 26.17 | 23.99 | 25.74 | 25.74 | 6.14% | 900,898 |
| Jul 8, 2025 | 23.56 | 24.73 | 23.26 | 24.25 | 24.25 | 3.41% | 1,034,819 |
| Jul 7, 2025 | 23.62 | 24.20 | 23.10 | 23.45 | 23.45 | -1.26% | 459,596 |
| Jul 3, 2025 | 23.65 | 24.13 | 23.51 | 23.75 | 23.75 | -0.54% | 212,764 |
| Jul 2, 2025 | 22.61 | 24.69 | 22.43 | 23.88 | 23.88 | 5.43% | 677,811 |
| Jul 1, 2025 | 22.02 | 23.09 | 21.87 | 22.65 | 22.65 | 2.03% | 341,776 |
| Jun 30, 2025 | 22.62 | 22.83 | 21.96 | 22.20 | 22.20 | -1.20% | 588,407 |
| Jun 27, 2025 | 23.14 | 23.53 | 22.19 | 22.47 | 22.47 | -3.89% | 548,458 |
| Jun 26, 2025 | 23.49 | 24.86 | 22.89 | 23.38 | 23.38 | 0.60% | 358,220 |
| Jun 25, 2025 | 23.37 | 23.59 | 22.49 | 23.24 | 23.24 | -0.34% | 419,392 |
| Jun 24, 2025 | 23.27 | 23.80 | 22.90 | 23.32 | 23.32 | 2.19% | 446,861 |
| Jun 23, 2025 | 22.83 | 23.94 | 22.35 | 22.82 | 22.82 | -1.51% | 444,355 |
| Jun 20, 2025 | 23.42 | 23.45 | 22.51 | 23.17 | 23.17 | -0.94% | 461,044 |
| Jun 18, 2025 | 23.97 | 24.17 | 23.03 | 23.39 | 23.39 | -1.81% | 463,476 |
| Jun 17, 2025 | 23.59 | 24.15 | 23.49 | 23.82 | 23.82 | -0.33% | 532,933 |
| Jun 16, 2025 | 23.39 | 24.03 | 22.66 | 23.90 | 23.90 | 2.49% | 561,276 |
| Jun 13, 2025 | 23.11 | 23.71 | 22.46 | 23.32 | 23.32 | -0.38% | 441,297 |
| Jun 12, 2025 | 23.48 | 24.22 | 23.13 | 23.41 | 23.41 | -0.81% | 572,877 |
| Jun 11, 2025 | 24.31 | 24.37 | 23.36 | 23.60 | 23.60 | -1.54% | 952,748 |
| Jun 10, 2025 | 23.42 | 24.29 | 23.02 | 23.97 | 23.97 | 3.36% | 790,329 |
| Jun 9, 2025 | 24.18 | 24.41 | 22.28 | 23.19 | 23.19 | -2.15% | 505,059 |
| Jun 6, 2025 | 21.29 | 24.01 | 20.93 | 23.70 | 23.70 | 12.11% | 841,022 |
| Jun 5, 2025 | 20.90 | 21.32 | 19.04 | 21.14 | 21.14 | -0.61% | 1,178,816 |
| Jun 4, 2025 | 24.64 | 24.68 | 20.25 | 21.27 | 21.27 | -9.57% | 1,967,177 |
| Jun 3, 2025 | 21.90 | 24.16 | 21.71 | 23.52 | 23.52 | 7.59% | 1,006,554 |