AnaptysBio, Inc.ANABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $47.05 | $50.98 | $47.05 | $49.77 | 261,164 |
| 1/30/2026 | $47.68 | $47.82 | $44.75 | $47.41 | 453,729 |
| 1/29/2026 | $47.16 | $48.50 | $46.89 | $47.85 | 325,700 |
| 1/28/2026 | $49.36 | $49.36 | $46.58 | $47.45 | 299,900 |
| 1/27/2026 | $47.00 | $50.00 | $46.99 | $49.73 | 378,723 |
| 1/26/2026 | $46.86 | $48.79 | $46.06 | $47.12 | 349,047 |
| 1/23/2026 | $47.00 | $48.08 | $46.50 | $47.54 | 253,500 |
| 1/22/2026 | $46.54 | $48.53 | $46.25 | $47.33 | 308,500 |
| 1/21/2026 | $45.78 | $46.80 | $44.44 | $46.68 | 216,100 |
| 1/20/2026 | $45.00 | $46.90 | $44.25 | $46.21 | 315,400 |
| 1/16/2026 | $46.51 | $47.54 | $45.12 | $45.68 | 371,063 |
| 1/15/2026 | $49.66 | $50.50 | $45.49 | $46.31 | 480,724 |
| 1/14/2026 | $48.12 | $50.38 | $46.73 | $50.26 | 580,071 |
| 1/13/2026 | $48.64 | $49.43 | $46.52 | $48.13 | 329,727 |
| 1/12/2026 | $44.54 | $50.00 | $44.45 | $49.03 | 673,100 |
| 1/9/2026 | $42.75 | $46.27 | $42.50 | $44.67 | 591,811 |
| 1/8/2026 | $44.25 | $45.02 | $43.49 | $43.80 | 1.75M |
| 1/7/2026 | $45.65 | $47.36 | $43.59 | $45.21 | 665,269 |
| 1/6/2026 | $42.46 | $44.18 | $42.00 | $43.91 | 466,226 |
| 1/5/2026 | $44.51 | $44.66 | $42.82 | $43.20 | 467,293 |
| 1/2/2026 | $48.28 | $48.57 | $44.80 | $44.95 | 498,235 |
| 12/31/2025 | $47.94 | $49.19 | $47.71 | $48.48 | 367,140 |
| 12/30/2025 | $50.69 | $51.00 | $46.89 | $48.23 | 543,700 |
| 12/29/2025 | $50.00 | $52.47 | $50.00 | $50.91 | 438,483 |
| 12/26/2025 | $50.00 | $50.18 | $49.50 | $50.10 | 197,907 |
| 12/24/2025 | $50.00 | $50.90 | $49.79 | $50.01 | 185,011 |
| 12/23/2025 | $50.00 | $51.27 | $49.14 | $50.04 | 407,000 |
| 12/22/2025 | $49.74 | $51.43 | $48.21 | $50.33 | 646,781 |
| 12/19/2025 | $47.61 | $49.90 | $47.54 | $49.08 | 820,203 |
| 12/18/2025 | $46.99 | $48.44 | $45.91 | $47.53 | 496,693 |
| 12/17/2025 | $44.48 | $46.09 | $44.48 | $45.69 | 281,441 |
| 12/16/2025 | $45.10 | $46.00 | $44.03 | $45.03 | 318,237 |
| 12/15/2025 | $45.74 | $46.38 | $43.92 | $45.56 | 430,800 |
| 12/12/2025 | $45.80 | $46.82 | $44.45 | $44.94 | 378,700 |
| 12/11/2025 | $44.56 | $47.86 | $43.90 | $45.78 | 485,200 |
| 12/10/2025 | $43.71 | $45.39 | $43.60 | $44.95 | 318,248 |
| 12/9/2025 | $44.50 | $45.28 | $42.80 | $43.80 | 343,200 |
| 12/8/2025 | $45.35 | $46.56 | $44.21 | $44.51 | 300,444 |
| 12/5/2025 | $43.60 | $44.84 | $43.60 | $44.35 | 357,817 |
| 12/4/2025 | $44.00 | $45.32 | $42.63 | $43.30 | 591,640 |
| 12/3/2025 | $41.21 | $44.29 | $40.52 | $43.76 | 599,692 |
| 12/2/2025 | $41.31 | $41.87 | $40.55 | $40.90 | 631,700 |
| 12/1/2025 | $41.50 | $42.12 | $40.01 | $41.31 | 567,833 |
| 11/28/2025 | $42.66 | $42.66 | $41.52 | $41.65 | 234,300 |
| 11/26/2025 | $42.00 | $42.81 | $41.15 | $42.16 | 575,303 |
| 11/25/2025 | $41.95 | $42.27 | $39.94 | $41.50 | 380,600 |
| 11/24/2025 | $39.73 | $43.31 | $39.02 | $41.95 | 753,941 |
| 11/21/2025 | $33.38 | $40.13 | $33.10 | $39.61 | 1.53M |
| 11/20/2025 | $37.21 | $38.99 | $36.72 | $37.66 | 497,200 |
| 11/19/2025 | $37.01 | $37.52 | $36.15 | $37.01 | 353,105 |
| 11/18/2025 | $34.80 | $37.80 | $34.10 | $37.01 | 485,942 |
| 11/17/2025 | $33.67 | $35.22 | $33.01 | $34.77 | 1.27M |
| 11/14/2025 | $33.08 | $34.56 | $32.96 | $33.82 | 746,028 |
| 11/13/2025 | $33.33 | $33.94 | $32.90 | $33.26 | 1.52M |
| 11/12/2025 | $33.90 | $34.30 | $32.92 | $33.09 | 740,022 |
| 11/11/2025 | $33.03 | $34.62 | $32.20 | $33.56 | 733,619 |
| 11/10/2025 | $32.00 | $35.80 | $30.27 | $33.98 | 2.13M |
| 11/7/2025 | $38.00 | $39.79 | $36.36 | $39.65 | 377,850 |
| 11/6/2025 | $36.00 | $40.96 | $35.91 | $38.20 | 741,717 |
| 11/5/2025 | $39.22 | $39.78 | $34.21 | $36.00 | 774,800 |
| 11/4/2025 | $35.97 | $36.50 | $34.60 | $34.74 | 242,925 |