Advertisement

U.S. Markets closed

S&P Futures
5,887.50
-8.75(-0.15%)
Dow Futures
43,131.00
-46.00(-0.11%)
Nasdaq Futures
20,472.00
-47.50(-0.23%)
Russell 2000 Futures
2,250.10
-5.40(-0.24%)
Crude Oil
70.27
-0.29(-0.41%)
Gold
2,743.10
+4.20(+0.15%)

AnaptysBio, Inc. (ANAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

35.37

+0.39

(+1.11%)

At close: 04:00PM EDT

35.37

0.00

(0.00%)

After hours:

04:20PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	35.70	35.71	34.67	35.37	35.37	154,100
Oct 18, 2024	35.29	36.15	33.49	34.98	34.98	159,400
Oct 17, 2024	34.87	35.34	34.40	35.18	35.18	207,000
Oct 16, 2024	33.73	35.15	33.50	34.69	34.69	161,200
Oct 15, 2024	34.59	34.63	32.46	33.27	33.27	281,400
Oct 14, 2024	33.16	35.77	33.06	34.74	34.74	449,500
Oct 11, 2024	32.00	33.39	31.70	33.22	33.22	259,100
Oct 10, 2024	31.13	32.41	30.75	32.00	32.00	322,600
Oct 09, 2024	32.32	32.32	31.08	31.43	31.43	316,300
Oct 08, 2024	32.89	33.44	32.34	32.35	32.35	305,800
Oct 07, 2024	33.98	33.98	32.72	33.00	33.00	308,900
Oct 04, 2024	35.35	35.56	33.27	33.98	33.98	209,100
Oct 03, 2024	34.82	35.79	34.63	35.03	35.03	179,100
Oct 02, 2024	34.60	35.82	34.51	35.00	35.00	239,100
Oct 01, 2024	33.45	35.29	32.65	34.81	34.81	368,300
Sep 30, 2024	31.59	33.59	31.59	33.50	33.50	348,500
Sep 27, 2024	32.90	33.34	31.64	31.87	31.87	165,900
Sep 26, 2024	32.14	32.99	31.56	32.51	32.51	385,500
Sep 25, 2024	34.88	34.94	32.31	32.34	32.34	287,900
Sep 24, 2024	35.55	35.55	34.45	34.88	34.88	233,500
Sep 23, 2024	38.67	38.67	35.55	35.57	35.57	226,700
Sep 20, 2024	37.60	39.12	37.10	38.48	38.48	513,300
Sep 19, 2024	37.23	39.50	37.12	37.53	37.53	297,700
Sep 18, 2024	37.50	38.04	36.50	36.57	36.57	231,100
Sep 17, 2024	38.68	38.98	36.76	37.50	37.50	341,000
Sep 16, 2024	40.13	40.55	38.15	38.72	38.72	263,300
Sep 13, 2024	38.47	40.70	38.47	40.33	40.33	581,800
Sep 12, 2024	35.82	38.84	35.42	38.30	38.30	335,600
Sep 11, 2024	34.79	35.68	34.38	35.60	35.60	112,400
Sep 10, 2024	35.70	35.83	34.87	35.14	35.14	149,200
Sep 09, 2024	36.11	36.58	35.08	35.58	35.58	142,600
Sep 06, 2024	36.84	37.14	35.69	35.90	35.90	172,600
Sep 05, 2024	37.39	37.55	36.60	36.79	36.79	126,300
Sep 04, 2024	35.76	37.25	34.91	37.13	37.13	216,100
Sep 03, 2024	37.88	38.95	36.00	36.08	36.08	349,000
Aug 30, 2024	36.85	38.23	36.46	38.09	38.09	376,900
Aug 29, 2024	36.86	37.59	36.46	36.62	36.62	250,200
Aug 28, 2024	36.78	37.59	36.41	36.77	36.77	277,600
Aug 27, 2024	37.00	37.21	36.47	36.84	36.84	168,400
Aug 26, 2024	38.26	38.33	36.86	37.32	37.32	262,700
Aug 23, 2024	37.51	38.05	36.72	37.75	37.75	252,100
Aug 22, 2024	37.82	38.16	36.79	37.29	37.29	219,500
Aug 21, 2024	36.36	37.80	35.75	37.78	37.78	299,500
Aug 20, 2024	36.25	36.48	34.23	36.05	36.05	305,500
Aug 19, 2024	33.58	36.45	33.14	36.45	36.45	436,000
Aug 16, 2024	32.62	35.07	32.08	34.00	34.00	523,700
Aug 15, 2024	34.82	35.21	31.77	32.45	32.45	718,800
Aug 14, 2024	36.92	41.31	34.56	34.65	34.65	1,690,300
Aug 13, 2024	34.11	34.51	32.60	33.33	33.33	179,700
Aug 12, 2024	33.20	34.05	32.48	33.75	33.75	153,600
Aug 09, 2024	33.59	34.17	32.67	33.05	33.05	172,500
Aug 08, 2024	31.66	33.72	31.40	33.59	33.59	186,100
Aug 07, 2024	32.89	33.63	31.34	31.54	31.54	242,500
Aug 06, 2024	33.66	33.83	31.85	32.08	32.08	240,200
Aug 05, 2024	31.18	32.44	30.81	32.37	32.37	413,800
Aug 02, 2024	32.54	33.44	31.52	32.76	32.76	434,300
Aug 01, 2024	35.08	35.81	33.88	34.08	34.08	266,400
Jul 31, 2024	35.09	35.67	34.25	34.84	34.84	352,400
Jul 30, 2024	37.00	37.75	34.48	34.74	34.74	393,300
Jul 29, 2024	37.32	37.49	36.61	37.00	37.00	242,800
Jul 26, 2024	37.71	38.85	36.89	37.06	37.06	288,200
Jul 25, 2024	37.22	38.82	36.83	37.23	37.23	260,600
Jul 24, 2024	36.48	37.50	35.87	36.90	36.90	152,700
Jul 23, 2024	35.35	37.29	34.90	36.96	36.96	229,000
Jul 22, 2024	34.34	35.75	33.87	35.71	35.71	327,100
Jul 19, 2024	37.06	37.28	33.65	33.70	33.70	506,800
Jul 18, 2024	34.64	36.21	34.11	34.45	34.45	400,200
Jul 17, 2024	34.24	34.86	33.22	34.46	34.46	540,000
Jul 16, 2024	33.00	34.97	32.81	34.48	34.48	501,900
Jul 15, 2024	30.26	32.99	29.50	32.71	32.71	321,900
Jul 12, 2024	30.52	31.52	29.95	30.10	30.10	327,500
Jul 11, 2024	27.58	30.67	27.07	30.32	30.32	339,400
Jul 10, 2024	26.00	27.32	25.84	27.29	27.29	192,000
Jul 09, 2024	25.54	25.85	24.95	25.78	25.78	232,800
Jul 08, 2024	24.88	25.98	24.83	25.47	25.47	271,700
Jul 05, 2024	24.90	25.04	24.39	24.75	24.75	148,500
Jul 03, 2024	24.59	25.45	24.31	24.90	24.90	281,300
Jul 02, 2024	24.42	24.76	23.72	23.94	23.94	249,100
Jul 01, 2024	25.00	25.33	24.40	24.61	24.61	191,100
Jun 28, 2024	25.00	25.37	24.54	25.06	25.06	546,500
Jun 27, 2024	24.36	24.85	23.86	24.80	24.80	119,300
Jun 26, 2024	23.86	24.30	23.39	24.22	24.22	291,100
Jun 25, 2024	23.92	24.09	23.63	23.85	23.85	203,400
Jun 24, 2024	24.05	24.39	23.58	24.05	24.05	217,800
Jun 21, 2024	23.17	24.62	23.17	24.00	24.00	1,224,000
Jun 20, 2024	22.97	23.30	22.26	22.89	22.89	479,300
Jun 18, 2024	23.16	23.16	22.36	22.89	22.89	322,100
Jun 17, 2024	23.81	23.93	22.87	23.38	23.38	181,900
Jun 14, 2024	24.01	24.07	23.48	23.77	23.77	155,800
Jun 13, 2024	23.98	24.55	23.71	24.25	24.25	193,000
Jun 12, 2024	24.15	24.93	23.64	24.10	24.10	480,600
Jun 11, 2024	23.43	24.40	22.94	23.65	23.65	433,100
Jun 10, 2024	23.12	23.88	23.02	23.61	23.61	423,700
Jun 07, 2024	23.84	24.09	23.17	23.43	23.43	314,300
Jun 06, 2024	24.84	25.04	23.73	23.91	23.91	326,100
Jun 05, 2024	23.80	24.97	23.42	24.92	24.92	289,100
Jun 04, 2024	23.47	24.05	23.47	23.73	23.73	334,800
Jun 03, 2024	24.28	25.01	23.15	23.47	23.47	345,400
May 31, 2024	23.80	24.82	23.66	23.94	23.94	292,700
May 30, 2024	23.67	23.88	23.25	23.65	23.65	183,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,887.50-8.75(-0.15%)

Dow Futures43,131.00-46.00(-0.11%)

Nasdaq Futures20,472.00-47.50(-0.23%)

Russell 2000 Futures2,250.10-5.40(-0.24%)

Crude Oil70.27-0.29(-0.41%)

Gold2,743.10+4.20(+0.15%)

AnaptysBio, Inc. (ANAB)

S&P Futures
5,887.50
-8.75(-0.15%)

Dow Futures
43,131.00
-46.00(-0.11%)

Nasdaq Futures
20,472.00
-47.50(-0.23%)

Russell 2000 Futures
2,250.10
-5.40(-0.24%)

Crude Oil
70.27
-0.29(-0.41%)

Gold
2,743.10
+4.20(+0.15%)