AnaptysBio Inc. (ANAB)
NASDAQ: ANAB
· Real-Time Price · USD
20.03
-0.11 (-0.55%)
At close: Aug 18, 2025, 3:59 PM
19.70
-1.65%
After-hours: Aug 18, 2025, 06:45 PM EDT
ANAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.12 | 20.35 | 19.93 | 20.02 | 20.02 | -0.60% | 216,063 |
| Aug 15, 2025 | 20.00 | 20.22 | 19.63 | 20.14 | 20.14 | 0.85% | 547,616 |
| Aug 14, 2025 | 20.25 | 20.42 | 19.68 | 19.97 | 19.97 | -3.62% | 344,943 |
| Aug 13, 2025 | 20.28 | 22.03 | 20.01 | 20.72 | 20.72 | 3.03% | 776,060 |
| Aug 12, 2025 | 19.97 | 20.40 | 19.55 | 20.11 | 20.11 | 0.55% | 432,800 |
| Aug 11, 2025 | 21.03 | 21.16 | 19.87 | 20.00 | 20.00 | -4.90% | 524,200 |
| Aug 8, 2025 | 20.73 | 21.24 | 19.20 | 21.03 | 21.03 | 3.24% | 1,050,010 |
| Aug 7, 2025 | 23.56 | 23.67 | 20.26 | 20.37 | 20.37 | -9.63% | 529,259 |
| Aug 6, 2025 | 23.30 | 23.94 | 22.40 | 22.54 | 22.54 | -4.85% | 474,193 |
| Aug 5, 2025 | 24.33 | 24.72 | 23.44 | 23.69 | 23.69 | -2.23% | 391,400 |
| Aug 4, 2025 | 24.82 | 25.61 | 24.07 | 24.23 | 24.23 | -1.86% | 257,300 |
| Aug 1, 2025 | 24.44 | 24.93 | 24.00 | 24.69 | 24.69 | 0.57% | 326,900 |
| Jul 31, 2025 | 25.26 | 25.26 | 24.39 | 24.55 | 24.55 | -1.72% | 507,400 |
| Jul 30, 2025 | 26.57 | 26.57 | 23.61 | 24.98 | 24.98 | -4.73% | 774,911 |
| Jul 29, 2025 | 26.69 | 27.00 | 26.00 | 26.22 | 26.22 | -1.39% | 306,200 |
| Jul 28, 2025 | 27.12 | 27.40 | 26.57 | 26.59 | 26.59 | -1.30% | 380,836 |
| Jul 25, 2025 | 27.00 | 27.47 | 26.61 | 26.94 | 26.94 | -0.19% | 506,649 |
| Jul 24, 2025 | 28.15 | 28.50 | 26.45 | 26.99 | 26.99 | -0.04% | 517,706 |
| Jul 23, 2025 | 26.42 | 27.38 | 26.16 | 27.00 | 27.00 | 3.01% | 822,500 |
| Jul 22, 2025 | 26.06 | 26.51 | 25.48 | 26.21 | 26.21 | 0.15% | 480,712 |