AnaptysBio Inc (ANAB) Historical Stock Data
50.01 ↓0.03 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANAB is up 1.48% a day on average. There have been 18 days where AnaptysBio Inc closed green and 12 days where ANAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 50.00 | 50.01 | ↑$0.01 (0.02%) | 49.79 | 50.90 | 185.01K |
| 2025-12-23 | 50.00 | 50.04 | ↑$0.04 (0.08%) | 49.14 | 51.27 | 406.99K |
| 2025-12-22 | 49.74 | 50.33 | ↑$0.59 (1.19%) | 48.21 | 51.43 | 646.78K |
| 2025-12-19 | 47.61 | 49.08 | ↑$1.47 (3.09%) | 47.54 | 49.90 | 820.09K |
| 2025-12-18 | 46.99 | 47.53 | ↑$0.54 (1.15%) | 45.91 | 48.44 | 496.69K |
| 2025-12-17 | 44.48 | 45.69 | ↑$1.21 (2.72%) | 44.48 | 46.09 | 281.44K |
| 2025-12-16 | 45.10 | 45.03 | ↓$0.07 (-0.16%) | 44.03 | 46.00 | 318.24K |
| 2025-12-15 | 45.74 | 45.56 | ↓$0.18 (-0.39%) | 43.92 | 46.38 | 430.75K |
| 2025-12-12 | 45.80 | 44.94 | ↓$0.86 (-1.88%) | 44.45 | 46.82 | 378.66K |
| 2025-12-11 | 44.56 | 45.78 | ↑$1.22 (2.74%) | 43.90 | 47.86 | 485.19K |
| 2025-12-10 | 43.71 | 44.95 | ↑$1.24 (2.84%) | 43.60 | 45.39 | 318.25K |
| 2025-12-09 | 44.50 | 43.80 | ↓$0.70 (-1.57%) | 42.80 | 45.28 | 343.17K |
| 2025-12-08 | 45.35 | 44.51 | ↓$0.84 (-1.85%) | 44.21 | 46.56 | 300.44K |
| 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 |
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.