Skip to main content
AnaptysBio, Inc. (ANAB)
NASDAQ: ANAB · Real-Time Price · USD
22.47
-0.91 (-3.89%)
At close: Jun 27, 2025, 4:00 PM
22.08
-0.39 (-1.74%)
After-hours: Jun 27, 2025, 6:03 PM EDT

AnaptysBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1423.5322.1922.4722.47-3.89%545,321
Jun 26, 202523.4924.8622.8923.3823.380.60%358,220
Jun 25, 202523.3723.5922.4923.2423.24-0.34%419,392
Jun 24, 202523.2723.8022.9023.3223.322.19%446,861
Jun 23, 202522.8323.9422.3522.8222.82-1.51%444,355
Jun 20, 202523.4223.4522.5123.1723.17-0.94%461,044
Jun 18, 202523.9724.1723.0323.3923.39-1.81%463,476
Jun 17, 202523.5924.1523.4923.8223.82-0.33%532,933
Jun 16, 202523.3924.0322.6623.9023.902.49%561,276
Jun 13, 202523.1123.7122.4623.3223.32-0.38%441,297
Jun 12, 202523.4824.2223.1323.4123.41-0.81%572,877
Jun 11, 202524.3124.3723.3623.6023.60-1.54%952,748
Jun 10, 202523.4224.2923.0223.9723.973.36%790,329
Jun 9, 202524.1824.4122.2823.1923.19-2.15%505,059
Jun 6, 202521.2924.0120.9323.7023.7012.11%841,022
Jun 5, 202520.9021.3219.0421.1421.14-0.61%1,178,816
Jun 4, 202524.6424.6820.2521.2721.27-9.57%1,967,177
Jun 3, 202521.9024.1621.7123.5223.527.59%1,006,554
Jun 2, 202522.4022.8221.7921.8621.86-1.66%666,802
May 30, 202522.4822.5921.5022.2322.23-1.46%683,007
May 29, 202521.0122.8420.5022.5622.567.94%892,877
May 28, 202521.1422.4020.6320.9020.903.83%1,710,957
May 27, 202520.7420.8819.9320.1320.13-1.52%566,607
May 23, 202520.4520.7520.0320.4420.44-1.45%357,651
May 22, 202520.7421.3320.4120.7420.74-0.31%360,420
May 21, 202520.6021.3120.3620.8120.81-1.40%492,110
May 20, 202520.4921.6320.0321.1021.103.08%470,433
May 19, 202520.0720.7319.9320.4720.471.24%435,593
May 16, 202520.4220.7319.9820.2220.22-0.88%355,554
May 15, 202519.5420.7919.2120.4020.404.88%363,930
May 14, 202520.6520.7619.2019.4519.45-5.21%404,076
May 13, 202520.0520.9719.3820.5220.522.45%541,714
May 12, 202519.8721.1419.7920.0320.032.25%472,160
May 9, 202519.5720.0419.1019.5919.590.05%421,041
May 8, 202519.4620.0218.5119.5819.58-0.51%554,539
May 7, 202520.2620.6419.2519.6819.68-2.19%711,741
May 6, 202521.2021.5219.9420.1220.12-2.94%731,686
May 5, 202520.6921.0020.1720.7320.73-2.17%370,308
May 2, 202521.8821.9021.1521.1921.19-2.35%294,444
May 1, 202522.1422.2421.2221.7021.70-2.34%345,994
Apr 30, 202521.0522.5221.0522.2222.224.91%581,340
Apr 29, 202521.4521.6620.9821.1821.18-0.70%346,034
Apr 28, 202520.8021.4220.8021.3321.333.04%319,755
Apr 25, 202520.4221.1420.1720.7020.700.44%306,124
Apr 24, 202520.3820.6819.5720.6120.610.93%690,738
Apr 23, 202521.9222.2920.4020.4220.42-5.38%641,173
Apr 22, 202520.8022.0520.5521.5821.584.66%795,437
Apr 21, 202520.5521.0919.7020.6220.620.34%569,944
Apr 17, 202518.9120.7518.9120.5520.557.82%599,655
Apr 16, 202518.0419.0618.0019.0619.065.30%955,485