NasdaqGS - Delayed Quote USD

AnaptysBio, Inc. (ANAB)

Compare
35.37 +0.39 (+1.11%)
At close: October 21 at 4:00 PM EDT
35.37 0.00 (0.00%)
After hours: October 21 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 35.29 35.71 34.67 35.37 35.37 150,586
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 9, 2024 32.32 32.32 31.08 31.43 31.43 316,300
Oct 8, 2024 32.89 33.44 32.34 32.35 32.35 305,800
Oct 7, 2024 33.98 33.98 32.72 33.00 33.00 308,900
Oct 4, 2024 35.35 35.56 33.27 33.98 33.98 209,100
Oct 3, 2024 34.82 35.79 34.63 35.03 35.03 179,100
Oct 2, 2024 34.60 35.82 34.51 35.00 35.00 239,100
Oct 1, 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 9, 2024 36.11 36.58 35.08 35.58 35.58 142,600
Sep 6, 2024 36.84 37.14 35.69 35.90 35.90 172,600
Sep 5, 2024 37.39 37.55 36.60 36.79 36.79 126,300
Sep 4, 2024 35.76 37.25 34.91 37.13 37.13 216,100
Sep 3, 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 9, 2024 33.59 34.17 32.67 33.05 33.05 172,500
Aug 8, 2024 31.66 33.72 31.40 33.59 33.59 186,100
Aug 7, 2024 32.89 33.63 31.34 31.54 31.54 242,500
Aug 6, 2024 33.66 33.83 31.85 32.08 32.08 240,200
Aug 5, 2024 31.18 32.44 30.81 32.37 32.37 413,800
Aug 2, 2024 32.54 33.44 31.52 32.76 32.76 434,300
Aug 1, 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 9, 2024 25.54 25.85 24.95 25.78 25.78 232,800
Jul 8, 2024 24.88 25.98 24.83 25.47 25.47 271,700
Jul 5, 2024 24.90 25.04 24.39 24.75 24.75 148,500
Jul 3, 2024 24.59 25.45 24.31 24.90 24.90 281,300
Jul 2, 2024 24.42 24.76 23.72 23.94 23.94 249,100
Jul 1, 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 7, 2024 23.84 24.09 23.17 23.43 23.43 314,300
Jun 6, 2024 24.84 25.04 23.73 23.91 23.91 326,100
Jun 5, 2024 23.80 24.97 23.42 24.92 24.92 289,100
Jun 4, 2024 23.47 24.05 23.47 23.73 23.73 334,800
Jun 3, 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
May 29, 2024 22.86 23.58 22.86 23.45 23.45 201,600
May 28, 2024 23.98 24.33 23.28 23.36 23.36 255,100
May 24, 2024 24.91 25.22 23.87 23.91 23.91 271,900
May 23, 2024 25.00 25.00 24.14 24.96 24.96 276,400
May 22, 2024 23.72 25.82 23.72 25.04 25.04 376,700
May 21, 2024 24.93 25.83 23.88 23.95 23.95 433,700
May 20, 2024 25.04 25.27 24.66 25.01 25.01 529,200
May 17, 2024 25.43 25.43 24.51 25.07 25.07 190,800
May 16, 2024 25.33 25.78 25.04 25.47 25.47 184,100
May 15, 2024 25.66 26.22 25.22 25.60 25.60 216,000
May 14, 2024 24.24 25.44 24.08 25.26 25.26 272,600
May 13, 2024 23.46 24.70 23.41 23.99 23.99 433,300
May 10, 2024 26.14 26.14 23.23 23.41 23.41 325,500
May 9, 2024 25.77 26.58 25.37 26.23 26.23 226,300
May 8, 2024 25.36 26.01 25.23 25.75 25.75 244,200
May 7, 2024 25.97 26.50 25.17 25.68 25.68 320,800
May 6, 2024 26.60 26.63 25.29 25.77 25.77 195,200
May 3, 2024 26.76 27.02 25.64 26.58 26.58 332,100
May 2, 2024 26.26 26.74 24.75 26.34 26.34 324,800
May 1, 2024 24.38 26.35 24.38 26.02 26.02 794,800
Apr 30, 2024 21.26 24.50 21.02 24.34 24.34 1,101,000
Apr 29, 2024 21.02 22.74 21.02 21.30 21.30 719,600
Apr 26, 2024 18.92 21.61 18.72 21.00 21.00 649,200
Apr 25, 2024 18.87 19.30 18.49 18.87 18.87 401,000
Apr 24, 2024 19.01 19.29 18.71 19.27 19.27 385,700
Apr 23, 2024 19.52 20.48 19.17 19.18 19.18 387,300
Apr 22, 2024 19.93 20.26 19.60 19.66 19.66 139,700
Apr 19, 2024 19.61 20.66 19.08 19.87 19.87 288,900
Apr 18, 2024 21.29 21.78 19.78 19.83 19.83 363,900
Apr 17, 2024 21.27 21.56 20.83 21.47 21.47 297,100
Apr 16, 2024 21.55 22.15 21.03 21.34 21.34 244,900
Apr 15, 2024 22.56 23.10 21.06 21.27 21.27 267,300
Apr 12, 2024 24.89 24.94 22.53 22.71 22.71 347,700
Apr 11, 2024 24.81 25.62 23.86 24.73 24.73 573,000
Apr 10, 2024 21.08 22.45 20.71 22.17 22.17 349,300
Apr 9, 2024 20.61 21.82 20.38 21.53 21.53 423,100
Apr 8, 2024 21.08 21.50 20.67 20.67 20.67 120,600
Apr 5, 2024 21.05 21.51 20.80 21.08 21.08 134,100
Apr 4, 2024 20.82 22.02 20.65 21.30 21.30 392,800
Apr 3, 2024 20.76 20.92 20.21 20.72 20.72 523,600
Apr 2, 2024 21.03 21.03 20.40 20.84 20.84 454,700
Apr 1, 2024 22.55 22.55 20.46 21.32 21.32 642,500
Mar 28, 2024 21.59 22.87 20.82 22.52 22.52 470,800
Mar 27, 2024 21.64 21.86 20.98 21.38 21.38 388,000
Mar 26, 2024 21.28 21.84 20.64 21.60 21.60 420,700
Mar 25, 2024 21.43 22.00 21.05 21.10 21.10 403,000
Mar 22, 2024 24.41 24.45 21.59 21.67 21.67 541,500
Mar 21, 2024 24.34 24.73 24.02 24.45 24.45 414,300
Mar 20, 2024 23.03 24.00 22.73 23.94 23.94 410,800
Mar 19, 2024 23.01 23.50 22.78 23.27 23.27 347,100
Mar 18, 2024 23.30 23.53 22.52 23.17 23.17 426,900
Mar 15, 2024 23.60 24.41 23.31 23.45 23.45 1,363,900
Mar 14, 2024 24.49 24.49 23.23 23.60 23.60 372,300
Mar 13, 2024 25.96 26.34 24.67 24.69 24.69 345,400
Mar 12, 2024 26.90 27.00 24.55 26.06 26.06 528,700
Mar 11, 2024 24.95 24.95 23.34 23.35 23.35 316,400
Mar 8, 2024 24.90 25.48 24.29 24.80 24.80 106,400
Mar 7, 2024 25.54 25.64 24.60 24.63 24.63 141,500
Mar 6, 2024 25.47 25.78 25.16 25.49 25.49 269,800
Mar 5, 2024 25.95 26.33 24.67 25.33 25.33 175,400
Mar 4, 2024 25.50 26.90 24.94 26.15 26.15 265,200
Mar 1, 2024 25.53 26.00 25.28 25.45 25.45 193,900
Feb 29, 2024 26.23 26.45 25.31 25.53 25.53 180,200
Feb 28, 2024 26.19 26.58 25.59 25.81 25.81 198,700
Feb 27, 2024 26.81 26.85 26.20 26.47 26.47 150,200
Feb 26, 2024 26.40 27.50 26.00 26.46 26.46 308,700
Feb 23, 2024 25.27 26.12 25.11 25.87 25.87 231,700
Feb 22, 2024 25.47 25.88 24.87 25.28 25.28 229,600
Feb 21, 2024 24.88 25.67 24.49 25.49 25.49 348,800
Feb 20, 2024 24.09 24.59 23.52 23.83 23.83 193,900
Feb 16, 2024 24.66 25.04 23.45 24.10 24.10 598,100
Feb 15, 2024 22.54 22.80 22.23 22.76 22.76 92,800
Feb 14, 2024 22.30 22.49 22.02 22.29 22.29 136,300
Feb 13, 2024 22.40 22.72 21.77 22.01 22.01 132,200
Feb 12, 2024 23.13 23.33 22.42 23.07 23.07 172,900
Feb 9, 2024 23.20 23.54 22.95 23.01 23.01 143,900
Feb 8, 2024 23.56 24.08 23.10 23.13 23.13 258,200
Feb 7, 2024 24.00 24.14 23.49 23.51 23.51 279,200
Feb 6, 2024 23.99 24.49 23.78 24.02 24.02 299,700
Feb 5, 2024 23.87 24.37 23.61 24.07 24.07 183,900
Feb 2, 2024 23.94 24.18 23.75 24.01 24.01 166,000
Feb 1, 2024 23.68 24.29 22.99 24.25 24.25 386,500
Jan 31, 2024 23.78 24.61 23.50 23.60 23.60 516,200
Jan 30, 2024 23.75 24.05 23.44 23.93 23.93 182,900
Jan 29, 2024 23.45 23.86 23.02 23.82 23.82 264,500
Jan 26, 2024 23.85 23.99 23.42 23.61 23.61 127,000
Jan 25, 2024 24.04 24.14 23.39 23.62 23.62 353,300
Jan 24, 2024 24.37 24.45 23.49 23.68 23.68 291,200
Jan 23, 2024 24.08 24.73 23.83 24.03 24.03 377,700
Jan 22, 2024 23.56 23.99 23.44 23.75 23.75 316,400
Jan 19, 2024 23.76 23.81 22.42 23.47 23.47 311,300
Jan 18, 2024 23.25 23.75 21.62 23.69 23.69 388,900
Jan 17, 2024 22.00 24.92 21.81 23.26 23.26 708,500
Jan 16, 2024 23.03 23.03 21.93 22.27 22.27 301,400
Jan 12, 2024 23.32 23.93 22.82 23.16 23.16 147,900
Jan 11, 2024 22.77 23.24 22.64 23.02 23.02 291,000
Jan 10, 2024 22.85 23.48 22.63 23.05 23.05 134,700
Jan 9, 2024 22.39 23.11 22.05 22.89 22.89 176,200
Jan 8, 2024 21.26 22.60 20.75 22.57 22.57 236,900
Jan 5, 2024 21.38 21.98 20.72 21.43 21.43 144,300
Jan 4, 2024 21.29 21.75 20.96 21.64 21.64 162,800
Jan 3, 2024 21.57 21.86 21.05 21.19 21.19 176,500
Jan 2, 2024 21.21 22.26 20.83 21.70 21.70 171,600
Dec 29, 2023 21.71 21.79 21.42 21.42 21.42 114,300
Dec 28, 2023 21.79 22.39 21.53 21.65 21.65 123,200
Dec 27, 2023 21.50 21.88 21.22 21.86 21.86 132,700
Dec 26, 2023 21.01 21.59 20.64 21.48 21.48 223,600
Dec 22, 2023 20.01 21.21 20.01 20.74 20.74 188,000
Dec 21, 2023 19.79 20.25 19.58 19.83 19.83 203,700
Dec 20, 2023 19.99 20.27 19.50 19.51 19.51 247,400
Dec 19, 2023 19.98 20.65 19.82 20.01 20.01 269,700
Dec 18, 2023 19.24 19.69 18.97 19.65 19.65 327,900
Dec 15, 2023 19.12 19.74 18.95 19.24 19.24 1,276,000
Dec 14, 2023 18.63 19.24 17.81 19.04 19.04 614,600
Dec 13, 2023 17.21 18.56 16.97 18.27 18.27 471,800
Dec 12, 2023 16.64 17.18 16.13 17.15 17.15 210,500
Dec 11, 2023 16.21 16.58 15.84 16.55 16.55 285,800
Dec 8, 2023 16.41 16.87 16.11 16.36 16.36 185,500
Dec 7, 2023 16.11 16.64 15.78 16.42 16.42 202,500
Dec 6, 2023 16.26 16.97 15.98 16.06 16.06 172,800
Dec 5, 2023 15.44 16.36 14.75 16.24 16.24 165,200
Dec 4, 2023 15.02 15.60 14.70 15.59 15.59 312,100
Dec 1, 2023 14.22 15.32 13.96 15.00 15.00 238,200
Nov 30, 2023 14.27 14.32 14.02 14.14 14.14 318,800
Nov 29, 2023 14.02 14.56 14.02 14.08 14.08 210,900
Nov 28, 2023 13.90 14.24 13.36 13.85 13.85 179,900
Nov 27, 2023 14.38 14.38 13.87 13.90 13.90 144,600
Nov 24, 2023 14.16 14.35 13.88 14.29 14.29 89,200
Nov 22, 2023 14.19 14.53 14.06 14.20 14.20 120,800
Nov 21, 2023 14.33 14.99 14.11 14.17 14.17 99,200
Nov 20, 2023 14.82 15.19 14.30 14.51 14.51 135,200
Nov 17, 2023 14.41 15.10 14.41 14.90 14.90 161,000
Nov 16, 2023 14.40 14.59 13.56 14.26 14.26 261,300
Nov 15, 2023 15.03 15.30 14.35 14.39 14.39 282,800
Nov 14, 2023 14.37 15.15 14.21 15.01 15.01 324,000
Nov 13, 2023 14.27 14.27 13.57 13.99 13.99 274,900
Nov 10, 2023 14.83 15.17 13.96 14.30 14.30 209,900
Nov 9, 2023 15.47 15.72 14.83 14.91 14.91 190,300
Nov 8, 2023 16.74 16.74 15.43 15.50 15.50 187,000
Nov 7, 2023 16.85 17.04 16.45 16.52 16.52 198,900
Nov 6, 2023 17.48 17.61 16.62 16.67 16.67 268,100
Nov 3, 2023 17.64 18.57 17.13 17.53 17.53 244,300
Nov 2, 2023 16.64 16.98 16.13 16.20 16.20 350,600
Nov 1, 2023 16.14 16.76 15.88 16.54 16.54 159,300
Oct 31, 2023 16.65 16.67 16.14 16.31 16.31 154,500
Oct 30, 2023 16.55 17.37 16.41 16.49 16.49 161,400
Oct 27, 2023 16.88 17.25 16.13 16.35 16.35 320,600
Oct 26, 2023 17.73 17.73 16.95 16.98 16.98 275,400
Oct 25, 2023 17.82 18.22 17.43 17.62 17.62 511,600
Oct 24, 2023 17.65 18.08 17.49 17.65 17.65 117,800
Oct 23, 2023 17.95 18.03 17.55 17.56 17.56 130,400

Related Tickers