Skip to main content

Anaptysbio Inc (NQ: ANAB )

24.96 -0.16 (-0.64%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 24.86 25.68 24.54 24.96 201,533 -0.16(-0.64%)
Nov 27, 2024 25.61 26.51 24.73 25.12 416,535 -0.13(-0.51%)
Nov 26, 2024 23.86 25.32 22.84 25.25 686,741 +1.15(+4.77%)
Nov 25, 2024 22.93 25.11 22.32 24.10 744,596 +1.83(+8.22%)
Nov 22, 2024 21.29 22.38 20.70 22.27 280,307 +1.10(+5.20%)
Nov 21, 2024 20.41 21.64 20.23 21.17 364,685 +0.86(+4.23%)
Nov 20, 2024 19.82 20.59 19.58 20.31 345,686 +0.34(+1.70%)
Nov 19, 2024 18.68 20.07 18.63 19.97 468,669 +1.09(+5.77%)
Nov 18, 2024 18.91 19.24 18.03 18.88 546,016 -0.12(-0.63%)
Nov 15, 2024 20.51 20.51 18.92 19.00 628,757 -1.17(-5.80%)
Nov 14, 2024 20.76 21.30 20.00 20.17 348,252 -0.58(-2.80%)
Nov 13, 2024 21.69 21.89 20.55 20.75 351,290 -0.75(-3.49%)
Nov 12, 2024 21.86 22.80 21.16 21.50 479,769 -0.90(-4.02%)
Nov 11, 2024 21.50 22.94 21.37 22.40 460,906 +1.09(+5.11%)
Nov 08, 2024 21.47 21.80 20.81 21.31 416,110 -0.18(-0.84%)
Nov 07, 2024 21.99 22.62 21.49 21.49 537,244 -0.72(-3.24%)
Nov 06, 2024 22.21 22.95 20.85 22.21 678,194 +2.33(+11.72%)
Nov 05, 2024 19.64 19.93 19.00 19.88 443,677 -0.06(-0.30%)
Nov 04, 2024 21.48 21.54 19.68 19.94 661,071 -1.74(-8.03%)
Nov 01, 2024 21.63 22.40 21.18 21.68 502,493 +0.05(+0.23%)
Oct 31, 2024 22.06 22.48 20.81 21.63 784,577 -0.55(-2.48%)
Oct 30, 2024 23.00 25.41 20.85 22.18 3,235,519 -8.62(-27.99%)
Oct 29, 2024 30.53 31.00 30.10 30.80 375,523 +0.31(+1.02%)
Oct 28, 2024 32.42 32.42 30.10 30.49 560,827 -1.54(-4.81%)
Oct 25, 2024 32.21 33.36 29.48 32.03 712,602 -0.19(-0.59%)
Oct 24, 2024 34.96 35.25 32.10 32.22 649,175 -2.53(-7.28%)
Oct 23, 2024 35.10 35.10 33.94 34.75 269,665 -0.40(-1.14%)
Oct 22, 2024 35.26 36.54 34.33 35.15 197,119 -0.22(-0.62%)
Oct 21, 2024 35.70 35.70 34.67 35.37 154,085 +0.39(+1.11%)
Oct 18, 2024 35.29 36.15 33.49 34.98 159,445 -0.20(-0.57%)
Oct 17, 2024 34.87 35.34 34.40 35.18 206,968 +0.49(+1.41%)
Oct 16, 2024 33.73 35.15 33.50 34.69 161,207 +1.42(+4.27%)
Oct 15, 2024 34.59 34.63 32.46 33.27 281,434 -1.47(-4.23%)
Oct 14, 2024 33.16 35.77 33.06 34.74 449,546 +1.52(+4.58%)
Oct 11, 2024 32.00 33.39 31.70 33.22 259,101 +1.22(+3.81%)
Oct 10, 2024 31.13 32.41 30.75 32.00 322,567 +0.57(+1.81%)
Oct 09, 2024 32.32 32.32 31.08 31.43 316,321 -0.92(-2.84%)
Oct 08, 2024 32.89 33.44 32.34 32.35 305,800 -0.65(-1.97%)
Oct 07, 2024 33.98 33.98 32.72 33.00 308,894 -0.98(-2.88%)
Oct 04, 2024 35.35 35.56 33.27 33.98 209,080 -1.05(-3.00%)
Oct 03, 2024 34.82 35.80 34.63 35.03 179,077 +0.03(+0.09%)
Oct 02, 2024 34.60 35.82 34.51 35.00 239,085 +0.19(+0.55%)
Oct 01, 2024 33.45 35.29 32.65 34.81 368,350 +1.31(+3.91%)
Sep 30, 2024 31.59 33.59 31.59 33.50 348,541 +1.63(+5.11%)
Sep 27, 2024 32.90 33.34 31.64 31.87 165,925 -0.64(-1.97%)
Sep 26, 2024 32.14 32.98 31.55 32.51 385,532 +0.17(+0.53%)
Sep 25, 2024 34.88 34.94 32.31 32.34 287,919 -2.54(-7.28%)
Sep 24, 2024 35.55 35.55 34.45 34.88 233,535 -0.69(-1.94%)
Sep 23, 2024 38.67 38.67 35.55 35.57 226,675 -2.91(-7.56%)
Sep 20, 2024 37.60 39.12 37.10 38.48 513,259 +0.95(+2.53%)
Sep 19, 2024 37.23 39.50 37.12 37.53 297,702 +0.96(+2.63%)
Sep 18, 2024 37.50 38.04 36.50 36.57 231,072 -0.93(-2.48%)
Sep 17, 2024 38.68 38.98 36.76 37.50 340,978 -1.22(-3.15%)
Sep 16, 2024 40.13 40.55 38.15 38.72 263,291 -1.61(-3.99%)
Sep 13, 2024 38.47 40.70 38.47 40.33 581,780 +2.03(+5.30%)
Sep 12, 2024 35.82 38.84 35.41 38.30 335,563 +2.70(+7.57%)
Sep 11, 2024 34.79 35.68 34.38 35.60 112,426 +0.46(+1.32%)
Sep 10, 2024 35.70 35.83 34.87 35.14 149,197 -0.44(-1.22%)
Sep 09, 2024 36.11 36.58 35.08 35.58 142,564 -0.32(-0.91%)
Sep 06, 2024 36.84 37.14 35.69 35.90 172,600 -0.89(-2.42%)
Sep 05, 2024 37.39 37.55 36.60 36.79 126,251 -0.34(-0.92%)
Sep 04, 2024 35.76 37.25 34.91 37.13 216,055 +1.05(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.