AnaptysBio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	69.080	72.000	67.130	69.370	69.370	34
2026-05-05	69.000	72.190	69.000	70.139	70.139	105
2026-05-04	68.750	70.080	66.000	69.140	69.140	486
2026-05-01	65.180	68.000	65.180	66.230	66.230	336
2026-04-30	62.100	65.070	61.210	65.070	65.070	180
2026-04-29	65.000	68.110	60.700	60.700	60.700	138
2026-04-28	66.490	71.717	64.930	66.430	66.430	447
2026-04-27	59.260	70.310	58.900	66.150	66.150	2,421
2026-04-24	51.875	53.450	50.070	50.670	50.670	368
2026-04-23	53.560	54.750	50.890	52.360	52.360	266
2026-04-22	51.609	54.685	50.280	54.400	54.400	1,912
2026-04-21	51.400	54.830	49.970	52.200	52.200	2,115
2026-04-20	48.000	52.570	44.000	49.510	49.510	8,638
2026-04-17	67.150	69.500	66.820	66.820	66.820	597
2026-04-16	67.220	69.750	66.075	67.520	67.520	673
2026-04-15	71.490	71.490	68.440	68.440	68.440	20
2026-04-14	71.080	71.460	66.140	70.500	70.500	82
2026-04-13	70.100	73.090	69.225	70.430	70.430	2,208
2026-04-10	68.550	70.000	66.820	68.060	68.060	103
2026-04-09	65.310	68.530	63.890	68.300	68.300	186
2026-04-08	64.480	64.830	63.090	64.830	64.830	664
2026-04-07	61.850	62.710	60.570	62.186	62.186	515
2026-04-02	56.310	59.790	56.180	59.595	59.595	729
2026-04-01	55.800	57.570	53.810	56.042	56.042	169
2026-03-31	55.400	59.698	54.740	56.450	56.450	404
2026-03-30	55.610	58.000	55.310	55.500	55.500	5,189
2026-03-27	67.520	67.520	55.992	59.050	59.050	10,820
2026-03-26	65.000	66.510	63.020	64.920	64.920	1,217
2026-03-25	64.060	66.000	63.040	64.340	64.340	893
2026-03-24	61.890	64.300	60.930	62.840	62.840	229
2026-03-23	63.245	65.420	62.560	63.478	63.478	2,132
2026-03-20	64.490	66.220	61.610	61.950	61.950	211
2026-03-19	64.700	65.660	62.750	63.665	63.665	66
2026-03-18	68.100	68.640	64.537	64.537	64.537	212
2026-03-17	64.690	68.490	63.250	67.700	67.700	181
2026-03-16	66.050	66.760	63.380	65.710	65.710	351
2026-03-13	62.770	66.190	62.770	65.050	65.050	726
2026-03-12	67.500	67.500	63.500	63.730	63.730	142
2026-03-11	63.200	66.195	60.850	64.720	64.720	218
2026-03-10	58.610	61.626	58.610	61.626	61.626	1,041
2026-03-09	55.280	58.010	55.280	57.676	57.676	62
2026-03-06	56.900	57.435	54.020	55.750	55.750	326
2026-03-05	59.050	63.470	56.030	56.030	56.030	1,414
2026-03-04	56.018	61.520	56.018	61.500	61.500	622
2026-03-03	54.500	55.630	52.680	53.859	53.859	70
2026-03-02	52.500	55.100	52.500	53.968	53.968	31
2026-02-27	55.840	57.620	54.440	54.560	54.560	223
2026-02-26	55.900	56.490	53.810	55.020	55.020	91
2026-02-25	55.220	57.240	55.220	55.855	55.855	39
2026-02-24	54.500	57.300	54.500	56.264	56.264	502
2026-02-23	54.200	56.381	53.190	53.190	53.190	112
2026-02-20	55.400	57.000	53.755	54.980	54.980	67
2026-02-19	57.080	57.080	53.828	54.280	54.280	72
2026-02-18	54.950	56.270	53.720	55.690	55.690	62
2026-02-17	52.500	54.770	52.500	54.312	54.312	72
2026-02-16	54.110	54.110	54.110	54.110	54.110	0
2026-02-13	54.840	56.970	54.110	54.110	54.110	175
2026-02-12	57.240	57.240	52.170	53.360	53.360	386
2026-02-11	51.300	52.220	47.280	52.177	52.177	988
2026-02-10	50.105	51.500	50.105	50.961	50.961	84

← NewerPage 3 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.