AnaptysBio, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	48.080	48.310	47.100	47.100	47.100	15
2026-10-22	47.758	48.020	46.260	48.015	48.015	51
2026-10-21	45.584	48.280	45.100	47.381	47.381	235
2026-10-20	49.010	51.450	49.010	51.450	51.450	159
2026-10-19	46.900	49.690	46.610	49.013	49.013	16
2026-10-16	48.671	48.720	47.520	47.660	47.660	20
2026-10-15	47.322	48.990	47.322	47.330	47.330	54
2026-10-14	46.190	47.350	45.820	46.520	46.520	55
2026-10-13	46.140	47.250	45.220	45.980	45.980	26
2026-10-12	45.950	46.720	45.950	46.225	46.225	136
2026-10-09	46.760	47.020	46.210	47.020	47.020	299
2026-10-08	45.360	46.470	44.300	46.470	46.470	133
2026-10-07	47.000	47.107	45.980	45.980	45.980	170
2026-10-06	49.200	49.410	47.430	47.910	47.910	93
2026-10-05	48.540	50.000	47.790	49.470	49.470	937
2026-10-02	50.880	50.880	48.750	48.750	48.750	26
2026-10-01	51.500	51.500	48.100	48.340	48.340	1,240
2026-09-30	51.350	51.660	49.590	50.860	50.860	1,056
2026-09-29	51.000	51.410	49.730	50.000	50.000	67
2026-09-28	51.000	51.000	50.680	50.680	50.680	2
2026-09-25	52.499	52.499	50.980	50.980	50.980	34
2026-09-24	51.120	51.730	50.100	50.860	50.860	66
2026-09-23	53.550	54.430	49.580	51.300	51.300	581
2026-09-22	58.010	58.010	50.410	52.566	52.566	623
2026-09-21	55.720	58.110	54.700	54.790	54.790	2
2026-09-18	56.000	56.740	53.840	53.840	53.840	66
2026-09-17	55.761	55.890	54.596	54.596	54.596	25
2026-09-16	55.220	55.660	53.400	54.440	54.440	250
2026-09-15	54.470	54.930	53.100	54.790	54.790	221
2026-09-14	54.200	55.850	54.200	55.200	55.200	839
2026-09-11	54.000	55.740	54.000	54.388	54.388	172
2026-09-10	55.556	55.556	54.350	54.350	54.350	38
2026-09-09	55.464	57.940	55.370	55.892	55.892	267
2026-09-08	57.300	57.530	55.354	57.530	57.530	138
2026-09-04	58.000	58.000	55.600	56.610	56.610	18
2026-09-03	57.080	57.080	54.940	54.940	54.940	11
2026-09-02	56.970	56.970	54.839	54.839	54.839	136
2026-09-01	56.820	58.070	55.800	56.210	56.210	155
2026-08-31	56.035	56.450	55.210	56.450	56.450	13
2026-08-28	57.200	57.200	55.784	56.260	56.260	26
2026-08-27	57.900	58.530	57.675	57.820	57.820	182
2026-08-26	58.403	58.920	57.500	57.990	57.990	13
2026-08-25	58.090	58.090	56.870	56.870	56.870	8
2026-08-24	58.500	58.750	55.740	58.750	58.750	551
2026-08-21	56.100	58.180	55.470	57.590	57.590	24
2026-08-20	60.100	60.100	57.715	57.715	57.715	203
2026-08-19	59.600	61.480	58.430	58.690	58.690	114
2026-08-18	59.980	61.490	58.520	59.080	59.080	898
2026-08-17	59.500	60.000	56.940	59.620	59.620	881
2026-08-14	56.000	58.550	55.724	57.750	57.750	90
2026-08-13	57.560	57.560	57.560	57.560	57.560	0
2026-08-12	58.050	58.050	57.210	57.410	57.410	1
2026-08-11	54.650	58.635	54.650	56.850	56.850	22
2026-08-10	56.840	58.000	55.110	55.710	55.710	38
2026-08-07	55.120	57.110	55.120	57.110	57.110	46
2026-08-06	56.000	56.000	54.600	54.800	54.800	23
2026-08-05	54.600	56.700	54.150	55.000	55.000	30
2026-08-04	56.000	56.000	54.100	54.100	54.100	202
2026-08-03	53.000	55.540	53.000	53.748	53.748	87
2026-07-31	53.977	54.223	52.500	53.110	53.110	1,662

Page 1 of 3 · 128 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.