AnaptysBio, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	53.101	54.000	52.860	53.180	53.180	20
2026-07-29	50.450	52.210	50.450	52.210	52.210	3
2026-07-28	52.630	52.862	52.630	52.862	52.862	2
2026-07-27	55.000	55.000	54.130	54.800	54.800	175
2026-07-24	53.640	54.320	53.170	53.170	53.170	27
2026-07-23	51.550	55.770	51.550	55.142	55.142	168
2026-07-22	53.090	53.990	52.618	53.380	53.380	54
2026-07-21	50.028	52.270	49.920	51.730	51.730	425
2026-07-20	58.000	58.543	52.100	52.100	52.100	1,911
2026-07-17	53.430	58.450	53.430	58.450	58.450	1,850
2026-07-16	55.320	57.450	53.905	54.130	54.130	1,274
2026-07-15	63.760	63.760	54.780	56.360	56.360	735
2026-07-14	71.010	72.010	64.390	64.990	64.990	2,533
2026-07-13	65.072	70.000	65.000	68.750	68.750	599
2026-07-10	64.960	65.680	63.886	65.370	65.370	124
2026-07-09	64.553	65.950	64.250	64.770	64.770	169
2026-07-08	68.950	69.000	64.180	65.180	65.180	315
2026-07-07	61.810	67.870	61.050	67.870	67.870	169
2026-07-06	63.380	65.730	61.780	64.040	64.040	242
2026-07-03	65.090	65.090	65.090	65.090	65.090	0
2026-07-02	64.912	65.500	64.490	65.090	65.090	28
2026-07-01	66.110	67.240	65.697	66.760	66.760	186
2026-06-30	66.970	69.000	64.930	68.810	68.810	638
2026-06-29	63.480	64.300	62.190	64.290	64.290	48
2026-06-26	59.680	60.930	58.830	60.329	60.329	37
2026-06-25	58.864	61.363	56.920	59.890	59.890	166
2026-06-24	58.310	60.150	58.310	58.900	58.900	580
2026-06-23	59.650	61.870	57.170	59.100	59.100	136
2026-06-22	58.950	58.960	58.220	58.610	58.610	19
2026-06-19	56.400	56.400	56.400	56.400	56.400	0
2026-06-18	58.078	58.680	55.303	56.400	56.400	218
2026-06-17	58.510	59.760	57.930	59.680	59.680	62
2026-06-16	60.000	60.090	59.230	59.640	59.640	95
2026-06-15	57.960	58.405	56.150	57.550	57.550	380
2026-06-12	54.290	56.530	54.290	55.200	55.200	65
2026-06-11	52.200	54.520	52.200	53.670	53.670	39
2026-06-10	51.950	53.810	51.940	52.219	52.219	36
2026-06-09	52.120	53.970	51.180	51.180	51.180	33
2026-06-08	50.750	52.185	50.230	51.090	51.090	43
2026-06-05	52.990	52.990	50.833	51.670	51.670	3
2026-06-04	51.150	52.540	51.150	51.960	51.960	231
2026-06-03	51.100	52.990	50.340	52.623	52.623	60
2026-06-02	52.520	52.520	50.520	52.130	52.130	92
2026-06-01	55.670	55.670	52.610	52.610	52.610	90
2026-05-29	57.700	57.700	54.880	55.380	55.380	104
2026-05-28	57.630	60.000	57.630	57.790	57.790	166
2026-05-27	57.000	59.307	56.040	57.880	57.880	292
2026-05-26	60.000	62.000	57.770	58.024	58.024	188
2026-05-22	60.490	60.490	59.060	59.795	59.795	36
2026-05-21	62.220	62.220	59.830	59.830	59.830	8
2026-05-20	60.745	61.060	59.870	59.870	59.870	1,575
2026-05-19	61.000	61.000	57.180	59.190	59.190	819
2026-05-18	61.710	64.780	60.490	60.490	60.490	55
2026-05-15	61.410	64.105	61.410	64.105	64.105	46
2026-05-14	60.200	62.360	60.200	61.555	61.555	45
2026-05-13	64.130	65.650	57.060	63.130	63.130	675
2026-05-12	67.310	68.500	63.520	66.130	66.130	216
2026-05-11	71.340	71.340	67.060	67.485	67.485	187
2026-05-08	70.000	70.000	66.585	68.640	68.640	111
2026-05-07	66.350	67.000	62.266	62.266	62.266	403

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.