AnaptysBio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 51.500 | 51.500 | 49.000 | 49.880 | 49.880 | 34 |
| 2026-02-06 | 48.910 | 50.840 | 47.690 | 50.710 | 50.710 | 103 |
| 2026-02-05 | 48.360 | 49.770 | 46.540 | 46.790 | 46.790 | 62 |
| 2026-02-04 | 52.200 | 52.200 | 48.460 | 49.030 | 49.030 | 883 |
| 2026-02-03 | 51.500 | 52.000 | 49.885 | 50.130 | 50.130 | 460 |
| 2026-02-02 | 48.228 | 50.650 | 46.540 | 49.409 | 49.409 | 372 |
| 2026-01-30 | 45.970 | 48.200 | 44.740 | 44.740 | 44.740 | 1,102 |
| 2026-01-29 | 47.780 | 48.330 | 46.590 | 47.660 | 47.660 | 43 |
| 2026-01-28 | 49.720 | 49.720 | 47.490 | 47.550 | 47.550 | 280 |
| 2026-01-27 | 46.998 | 49.536 | 46.998 | 49.250 | 49.250 | 330 |
| 2026-01-26 | 45.380 | 48.670 | 45.380 | 47.710 | 47.710 | 477 |
| 2026-01-23 | 47.540 | 48.110 | 47.341 | 47.341 | 47.341 | 13 |
| 2026-01-22 | 46.800 | 47.730 | 46.800 | 46.970 | 46.970 | 1,069 |
| 2026-01-21 | 46.073 | 46.132 | 45.350 | 45.350 | 45.350 | 171 |
| 2026-01-20 | 45.600 | 46.750 | 42.990 | 46.369 | 46.369 | 139 |
| 2026-01-19 | 47.130 | 47.130 | 47.130 | 47.130 | 47.130 | 0 |
| 2026-01-16 | 47.000 | 47.440 | 46.740 | 47.130 | 47.130 | 19 |
| 2026-01-15 | 49.660 | 50.890 | 48.640 | 48.640 | 48.640 | 30 |
| 2026-01-14 | 48.250 | 49.690 | 48.250 | 49.690 | 49.690 | 223 |
| 2026-01-13 | 47.668 | 49.110 | 47.315 | 47.551 | 47.551 | 469 |
| 2026-01-12 | 44.540 | 50.000 | 44.470 | 48.470 | 48.470 | 1,183 |
| 2026-01-09 | 42.800 | 46.128 | 42.750 | 45.750 | 45.750 | 77 |
| 2026-01-08 | 44.000 | 44.756 | 43.790 | 43.790 | 43.790 | 124 |
| 2026-01-07 | 45.650 | 46.990 | 43.925 | 43.925 | 43.925 | 408 |
| 2026-01-06 | 42.460 | 43.520 | 42.000 | 43.520 | 43.520 | 337 |
| 2026-01-05 | 43.720 | 44.680 | 43.010 | 43.098 | 43.098 | 824 |
| 2026-01-02 | 48.280 | 48.960 | 45.700 | 45.700 | 45.700 | 84 |
| 2025-12-31 | 47.940 | 49.160 | 47.820 | 48.920 | 48.920 | 217 |
| 2025-12-30 | 49.690 | 50.690 | 48.070 | 48.070 | 48.070 | 331 |
| 2025-12-29 | 49.800 | 52.120 | 49.580 | 51.730 | 51.730 | 152 |
| 2025-12-24 | 50.610 | 50.760 | 49.870 | 50.067 | 50.067 | 235 |
| 2025-12-23 | 50.830 | 51.000 | 49.180 | 51.000 | 51.000 | 5 |
| 2025-12-22 | 49.740 | 51.120 | 49.614 | 51.120 | 51.120 | 307 |
| 2025-12-19 | 47.957 | 49.650 | 47.957 | 49.530 | 49.530 | 224 |
| 2025-12-18 | 46.990 | 48.000 | 46.140 | 48.000 | 48.000 | 203 |
| 2025-12-17 | 45.271 | 45.760 | 45.271 | 45.760 | 45.760 | 7 |
| 2025-12-16 | 45.100 | 45.100 | 44.280 | 44.280 | 44.280 | 15 |
| 2025-12-15 | 44.500 | 46.230 | 44.500 | 45.062 | 45.062 | 75 |
| 2025-12-12 | 44.640 | 46.535 | 44.640 | 45.551 | 45.551 | 16 |
| 2025-12-11 | 46.260 | 47.470 | 44.939 | 47.470 | 47.470 | 18 |
| 2025-12-10 | 44.440 | 44.900 | 44.186 | 44.689 | 44.689 | 207 |
| 2025-12-09 | 43.724 | 44.720 | 43.724 | 43.820 | 43.820 | 29 |
| 2025-12-08 | 45.350 | 46.270 | 44.388 | 44.800 | 44.800 | 604 |
| 2025-12-05 | 43.600 | 44.950 | 43.600 | 44.162 | 44.162 | 29 |
| 2025-12-04 | 44.000 | 45.000 | 44.000 | 44.567 | 44.567 | 664 |
| 2025-12-03 | 41.000 | 41.500 | 40.180 | 41.330 | 41.330 | 29 |
| 2025-12-02 | 41.210 | 41.984 | 41.000 | 41.000 | 41.000 | 40 |
← NewerPage 4 of 4 · 227 trading days
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.