AnaptysBio Inc (ANAB) Historical Stock Data
21.30 ↑0.30 (1.43%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANAB is down -0.31% a day on average. There have been 15 days where AnaptysBio Inc closed green and 15 days where ANAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21.02 | 21.30 | ↑$0.28 (1.33%) | 21.02 | 22.74 | 719.62K |
| 2024-04-26 | 18.92 | 21.00 | ↑$2.08 (10.99%) | 18.72 | 21.61 | 649.41K |
| 2024-04-25 | 18.87 | 18.87 | ↑$0.00 (0.00%) | 18.49 | 19.30 | 401.01K |
| 2024-04-24 | 19.01 | 19.27 | ↑$0.26 (1.37%) | 18.71 | 19.29 | 385.67K |
| 2024-04-23 | 19.52 | 19.18 | ↓$0.34 (-1.74%) | 19.17 | 20.48 | 387.32K |
| 2024-04-22 | 19.93 | 19.66 | ↓$0.27 (-1.35%) | 19.60 | 20.27 | 139.69K |
| 2024-04-19 | 19.61 | 19.87 | ↑$0.26 (1.33%) | 19.08 | 20.66 | 288.94K |
| 2024-04-18 | 21.29 | 19.83 | ↓$1.46 (-6.86%) | 19.79 | 21.78 | 363.86K |
| 2024-04-17 | 21.27 | 21.47 | ↑$0.20 (0.94%) | 20.83 | 21.56 | 297.07K |
| 2024-04-16 | 21.55 | 21.34 | ↓$0.21 (-0.97%) | 21.03 | 22.15 | 244.88K |
| 2024-04-15 | 22.56 | 21.27 | ↓$1.29 (-5.72%) | 21.06 | 23.10 | 267.28K |
| 2024-04-12 | 24.89 | 22.71 | ↓$2.18 (-8.76%) | 22.53 | 24.94 | 347.66K |
| 2024-04-11 | 24.81 | 24.73 | ↓$0.08 (-0.32%) | 23.86 | 25.62 | 572.97K |
| 2024-04-10 | 21.08 | 22.17 | ↑$1.09 (5.17%) | 20.71 | 22.45 | 349.29K |
| 2024-04-09 | 20.61 | 21.53 | ↑$0.92 (4.46%) | 20.38 | 21.82 | 423.14K |
| 2024-04-08 | 21.08 | 20.67 | ↓$0.41 (-1.94%) | 20.67 | 21.50 | 120.63K |
| 2024-04-05 | 21.05 | 21.08 | ↑$0.03 (0.14%) | 20.80 | 21.51 | 134.09K |
| 2024-04-04 | 20.82 | 21.30 | ↑$0.48 (2.31%) | 20.65 | 22.02 | 392.76K |
| 2024-04-03 | 20.76 | 20.72 | ↓$0.04 (-0.19%) | 20.21 | 20.92 | 523.56K |
| 2024-04-02 | 21.03 | 20.84 | ↓$0.19 (-0.90%) | 20.40 | 21.03 | 454.70K |
| 2024-04-01 | 22.55 | 21.32 | ↓$1.23 (-5.45%) | 20.46 | 22.55 | 642.53K |
| 2024-03-28 | 21.59 | 22.52 | ↑$0.93 (4.31%) | 20.82 | 22.87 | 470.80K |
| 2024-03-27 | 21.64 | 21.38 | ↓$0.26 (-1.20%) | 20.98 | 21.86 | 388.04K |
| 2024-03-26 | 21.28 | 21.60 | ↑$0.32 (1.50%) | 20.64 | 21.85 | 420.72K |
| 2024-03-25 | 21.43 | 21.10 | ↓$0.33 (-1.54%) | 21.05 | 22.01 | 402.98K |
| 2024-03-22 | 24.41 | 21.67 | ↓$2.74 (-11.22%) | 21.60 | 24.45 | 541.51K |
| 2024-03-21 | 24.34 | 24.45 | ↑$0.11 (0.45%) | 24.02 | 24.73 | 414.34K |
| 2024-03-20 | 23.03 | 23.94 | ↑$0.91 (3.95%) | 22.73 | 24.00 | 410.77K |
| 2024-03-19 | 23.01 | 23.27 | ↑$0.26 (1.13%) | 22.79 | 23.50 | 347.10K |
| 2024-03-18 | 23.30 | 23.17 | ↓$0.13 (-0.56%) | 22.52 | 23.54 | 426.89K |
Create an account or log in to view more rows.
$ANAB overvalued
$ANAB 50% chance this will go up or down. I am a professional guys.
$ANAB Getting ready for market open.
$ANAB beauty. Bag secured
$ANAB just waiting to short this bad boy.
$ANAB has just been halted from trading.
$ANAB LOADING UP HERE!
$ANAB news?
$ANAB it's true....
$ANAB added!