Canada markets open in 4 hours 26 minutes

AnaptysBio, Inc. (ANAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.87-0.40 (-2.08%)
At close: 04:00PM EDT
18.87 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.8719.3018.4918.8718.87401,000
Apr 24, 202419.0119.2918.7119.2719.27385,700
Apr 23, 202419.5220.4819.1719.1819.18387,300
Apr 22, 202419.9320.2619.6019.6619.66139,700
Apr 19, 202419.6120.6619.0819.8719.87288,900
Apr 18, 202421.2921.7819.7819.8319.83363,900
Apr 17, 202421.2721.5620.8321.4721.47297,100
Apr 16, 202421.5522.1521.0321.3421.34244,900
Apr 15, 202422.5623.1021.0621.2721.27267,300
Apr 12, 202424.8924.9422.5322.7122.71347,700
Apr 11, 202424.8125.6223.8624.7324.73573,000
Apr 10, 202421.0822.4520.7122.1722.17349,300
Apr 09, 202420.6121.8220.3821.5321.53423,100
Apr 08, 202421.0821.5020.6720.6720.67120,600
Apr 05, 202421.0521.5120.8021.0821.08134,100
Apr 04, 202420.8222.0220.6521.3021.30392,800
Apr 03, 202420.7620.9220.2120.7220.72523,600
Apr 02, 202421.0321.0320.4020.8420.84454,700
Apr 01, 202422.5522.5520.4621.3221.32642,500
Mar 28, 202421.5922.8720.8222.5222.52470,800
Mar 27, 202421.6421.8620.9821.3821.38388,000
Mar 26, 202421.2821.8420.6421.6021.60420,700
Mar 25, 202421.4322.0021.0521.1021.10403,000
Mar 22, 202424.4124.4521.5921.6721.67541,500
Mar 21, 202424.3424.7324.0224.4524.45414,300
Mar 20, 202423.0324.0022.7323.9423.94410,800
Mar 19, 202423.0123.5022.7823.2723.27347,100
Mar 18, 202423.3023.5322.5223.1723.17426,900
Mar 15, 202423.6024.4123.3123.4523.451,363,900
Mar 14, 202424.4924.4923.2323.6023.60372,300
Mar 13, 202425.9626.3424.6724.6924.69345,400
Mar 12, 202426.9027.0024.5526.0626.06528,700
Mar 11, 202424.9524.9523.3423.3523.35316,400
Mar 08, 202424.9025.4824.2924.8024.80106,400
Mar 07, 202425.5425.6424.6024.6324.63141,500
Mar 06, 202425.4725.7825.1625.4925.49269,800
Mar 05, 202425.9526.3324.6725.3325.33175,400
Mar 04, 202425.5026.9024.9426.1526.15265,200
Mar 01, 202425.5326.0025.2825.4525.45193,900
Feb 29, 202426.2326.4525.3125.5325.53180,200
Feb 28, 202426.1926.5825.5925.8125.81198,700
Feb 27, 202426.8126.8526.2026.4726.47150,200
Feb 26, 202426.4027.5026.0026.4626.46308,700
Feb 23, 202425.2726.1225.1125.8725.87231,700
Feb 22, 202425.4725.8824.8725.2825.28229,600
Feb 21, 202424.8825.6724.4925.4925.49348,800
Feb 20, 202424.0924.5923.5223.8323.83193,900
Feb 16, 202424.6625.0423.4524.1024.10598,100
Feb 15, 202422.5422.8022.2322.7622.7692,800
Feb 14, 202422.3022.4922.0222.2922.29136,300
Feb 13, 202422.4022.7221.7722.0122.01132,200
Feb 12, 202423.1323.3322.4223.0723.07172,900
Feb 09, 202423.2023.5422.9523.0123.01143,900
Feb 08, 202423.5624.0823.1023.1323.13258,200
Feb 07, 202424.0024.1423.4923.5123.51279,200
Feb 06, 202423.9924.4923.7824.0224.02299,700
Feb 05, 202423.8724.3723.6124.0724.07183,900
Feb 02, 202423.9424.1823.7524.0124.01166,000
Feb 01, 202423.6824.2922.9924.2524.25386,500
Jan 31, 202423.7824.6123.5023.6023.60516,200
Jan 30, 202423.7524.0523.4423.9323.93182,900
Jan 29, 202423.4523.8623.0223.8223.82264,500
Jan 26, 202423.8523.9923.4223.6123.61127,000
Jan 25, 202424.0424.1423.3923.6223.62353,300
Jan 24, 202424.3724.4523.4923.6823.68291,200
Jan 23, 202424.0824.7323.8324.0324.03377,700
Jan 22, 202423.5623.9923.4423.7523.75316,400
Jan 19, 202423.7623.8122.4223.4723.47311,300
Jan 18, 202423.2523.7521.6223.6923.69388,900
Jan 17, 202422.0024.9221.8123.2623.26708,500
Jan 16, 202423.0323.0321.9322.2722.27301,400
Jan 12, 202423.3223.9322.8223.1623.16147,900
Jan 11, 202422.7723.2422.6423.0223.02291,000
Jan 10, 202422.8523.4822.6323.0523.05134,700
Jan 09, 202422.3923.1122.0522.8922.89176,200
Jan 08, 202421.2622.6020.7522.5722.57236,900
Jan 05, 202421.3821.9820.7221.4321.43144,300
Jan 04, 202421.2921.7520.9621.6421.64162,800
Jan 03, 202421.5721.8621.0521.1921.19176,500
Jan 02, 202421.2122.2620.8321.7021.70171,600
Dec 29, 202321.7121.7921.4221.4221.42114,300
Dec 28, 202321.7922.3921.5321.6521.65123,200
Dec 27, 202321.5021.8821.2221.8621.86132,700
Dec 26, 202321.0121.5920.6421.4821.48223,600
Dec 22, 202320.0121.2120.0120.7420.74188,000
Dec 21, 202319.7920.2519.5819.8319.83203,700
Dec 20, 202319.9920.2719.5019.5119.51247,400
Dec 19, 202319.9820.6519.8220.0120.01269,700
Dec 18, 202319.2419.6918.9719.6519.65327,900
Dec 15, 202319.1219.7418.9519.2419.241,276,000
Dec 14, 202318.6319.2417.8119.0419.04614,600
Dec 13, 202317.2118.5616.9718.2718.27471,800
Dec 12, 202316.6417.1816.1317.1517.15210,500
Dec 11, 202316.2116.5815.8416.5516.55285,800
Dec 08, 202316.4116.8716.1116.3616.36185,500
Dec 07, 202316.1116.6415.7816.4216.42202,500
Dec 06, 202316.2616.9715.9816.0616.06172,800
Dec 05, 202315.4416.3614.7516.2416.24165,200
Dec 04, 202315.0215.6014.7015.5915.59312,100
Dec 01, 202314.2215.3213.9615.0015.00238,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...