AnaptysBio Inc (ANAB) Historical Stock Data
44.35 ↑1.05 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANAB is up 1.50% a day on average. There have been 19 days where AnaptysBio Inc closed green and 11 days where ANAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43.60 | 44.35 | ↑$0.75 (1.72%) | 43.60 | 44.84 | 357.82K |
| 2025-12-04 | 44.00 | 43.30 | ↓$0.70 (-1.59%) | 42.63 | 45.32 | 591.64K |
| 2025-12-03 | 41.21 | 43.76 | ↑$2.55 (6.19%) | 40.52 | 44.29 | 599.69K |
| 2025-12-02 | 41.31 | 40.90 | ↓$0.41 (-0.99%) | 40.55 | 41.87 | 631.66K |
| 2025-12-01 | 41.50 | 41.31 | ↓$0.19 (-0.46%) | 40.01 | 42.12 | 567.83K |
| 2025-11-28 | 42.66 | 41.65 | ↓$1.01 (-2.37%) | 41.52 | 42.66 | 234.28K |
| 2025-11-26 | 42.00 | 42.16 | ↑$0.16 (0.38%) | 41.15 | 42.81 | 575.30K |
| 2025-11-25 | 41.95 | 41.50 | ↓$0.45 (-1.07%) | 39.94 | 42.27 | 380.57K |
| 2025-11-24 | 39.73 | 41.95 | ↑$2.22 (5.59%) | 39.02 | 43.31 | 753.94K |
| 2025-11-21 | 33.38 | 39.61 | ↑$6.24 (18.68%) | 33.10 | 40.13 | 1.53M |
| 2025-11-20 | 37.21 | 37.66 | ↑$0.45 (1.21%) | 36.72 | 38.99 | 497.04K |
| 2025-11-19 | 37.01 | 37.01 | ↑$0.00 (0.00%) | 36.15 | 37.52 | 352.93K |
| 2025-11-18 | 34.80 | 37.01 | ↑$2.21 (6.35%) | 34.10 | 37.80 | 485.94K |
| 2025-11-17 | 33.67 | 34.77 | ↑$1.10 (3.27%) | 33.01 | 35.22 | 1.27M |
| 2025-11-14 | 33.08 | 33.82 | ↑$0.74 (2.24%) | 32.96 | 34.56 | 746.03K |
| 2025-11-13 | 33.33 | 33.26 | ↓$0.07 (-0.21%) | 32.90 | 33.94 | 1.52M |
| 2025-11-12 | 33.90 | 33.09 | ↓$0.81 (-2.39%) | 32.93 | 34.30 | 740.02K |
| 2025-11-11 | 33.03 | 33.56 | ↑$0.53 (1.60%) | 32.20 | 34.62 | 733.62K |
| 2025-11-10 | 32.00 | 33.98 | ↑$1.98 (6.19%) | 30.27 | 35.80 | 2.13M |
| 2025-11-07 | 38.00 | 39.65 | ↑$1.65 (4.34%) | 36.36 | 39.79 | 377.85K |
| 2025-11-06 | 36.00 | 38.20 | ↑$2.20 (6.11%) | 35.91 | 40.96 | 741.69K |
| 2025-11-05 | 39.22 | 36.00 | ↓$3.22 (-8.21%) | 34.21 | 39.78 | 774.79K |
| 2025-11-04 | 35.97 | 34.74 | ↓$1.23 (-3.42%) | 34.60 | 36.50 | 242.92K |
| 2025-11-03 | 36.21 | 36.04 | ↓$0.17 (-0.47%) | 35.54 | 37.12 | 314.07K |
| 2025-10-31 | 36.40 | 36.58 | ↑$0.18 (0.49%) | 36.03 | 36.96 | 229.87K |
| 2025-10-30 | 36.05 | 36.47 | ↑$0.42 (1.17%) | 36.05 | 37.80 | 320.03K |
| 2025-10-29 | 37.91 | 36.12 | ↓$1.79 (-4.72%) | 35.82 | 38.39 | 554.06K |
| 2025-10-28 | 36.14 | 36.16 | ↑$0.02 (0.06%) | 35.96 | 37.00 | 226.57K |
| 2025-10-27 | 35.22 | 36.18 | ↑$0.96 (2.73%) | 35.05 | 36.70 | 393.09K |
| 2025-10-24 | 34.14 | 35.07 | ↑$0.93 (2.72%) | 34.05 | 35.15 | 198.48K |
Create an account or log in to view more rows.
$ANAB money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ANAB has just been halted from trading.
$ANAB has just been halted from trading.
$ANAB eyeing for a scalp
$ANAB Somethings happening Monday.
$ANAB let's gooooooo
$ANAB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ANAB what calls are you guys jacked to the tits on?
$ANAB buy the fear
$ANAB has just been halted from trading.