Want to see ANAB full AI Analyst Report?
AnaptysBio (ANAB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 48.68 | 48.97 | 47.89 | 48.28 | 48.28 | -0.74% | 293,615 | 0.61 |
| Oct 29, 2026 | 50.85 | 51.22 | 48.33 | 48.64 | 48.64 | -3.68% | 414,328 | 0.86 |
| Oct 28, 2026 | 49.59 | 50.55 | 49.00 | 50.50 | 50.50 | +1.75% | 309,734 | 0.64 |
| Oct 27, 2026 | 49.24 | 50.02 | 48.70 | 49.63 | 49.63 | +1.76% | 349,577 | 0.70 |
| Oct 26, 2026 | 48.97 | 49.62 | 47.98 | 48.77 | 48.77 | +0.08% | 417,155 | 0.84 |
| Oct 23, 2026 | 48.19 | 48.89 | 47.05 | 48.73 | 48.73 | +1.31% | 468,090 | 0.94 |
| Oct 22, 2026 | 47.65 | 48.51 | 46.83 | 48.10 | 48.10 | +0.33% | 254,917 | 0.51 |
| Oct 21, 2026 | 45.48 | 48.48 | 45.48 | 47.94 | 47.94 | +5.52% | 664,462 | 1.34 |
| Oct 20, 2026 | 49.57 | 51.86 | 44.02 | 45.43 | 45.43 | -7.74% | 1,206,026 | 2.47 |
| Oct 19, 2026 | 47.33 | 49.88 | 47.33 | 49.24 | 49.24 | +5.64% | 468,218 | 0.94 |
| Oct 16, 2026 | 48.56 | 48.56 | 46.46 | 46.61 | 46.61 | -4.31% | 413,635 | 0.81 |
| Oct 15, 2026 | 47.43 | 48.83 | 46.93 | 48.71 | 48.71 | +4.37% | 416,304 | 0.80 |
| Oct 14, 2026 | 45.25 | 47.24 | 45.00 | 46.67 | 46.67 | +2.37% | 494,171 | 0.94 |
| Oct 13, 2026 | 45.53 | 46.13 | 45.16 | 45.59 | 45.59 | -0.98% | 416,538 | 0.78 |
| Oct 12, 2026 | 46.16 | 46.78 | 45.99 | 46.04 | 46.04 | +0.20% | 371,656 | 0.67 |
| Oct 09, 2026 | 46.11 | 47.19 | 45.81 | 45.95 | 45.95 | -0.56% | 495,669 | 0.89 |
| Oct 08, 2026 | 45.36 | 46.77 | 44.74 | 46.21 | 46.21 | +1.23% | 554,155 | 0.99 |
| Oct 07, 2026 | 47.00 | 47.39 | 45.62 | 45.65 | 45.65 | -4.68% | 766,531 | 1.38 |
| Oct 06, 2026 | 49.41 | 49.41 | 47.35 | 47.89 | 47.89 | -2.66% | 627,091 | 1.14 |
| Oct 05, 2026 | 48.53 | 49.84 | 47.52 | 49.20 | 49.20 | +1.38% | 595,546 | 1.06 |
| Oct 02, 2026 | 48.97 | 49.83 | 48.28 | 48.53 | 48.53 | -0.21% | 441,125 | 0.78 |
| Oct 01, 2026 | 49.94 | 50.98 | 48.13 | 48.63 | 48.63 | -3.24% | 512,265 | 0.90 |
| Sep 30, 2026 | 50.13 | 52.02 | 49.39 | 50.26 | 50.26 | -0.22% | 1,430,101 | 2.62 |
| Sep 29, 2026 | 50.44 | 50.90 | 49.46 | 50.37 | 50.37 | -0.85% | 677,614 | 1.22 |
| Sep 28, 2026 | 51.00 | 51.65 | 50.50 | 50.80 | 50.80 | -0.39% | 412,659 | 0.73 |
| Sep 25, 2026 | 52.38 | 52.38 | 50.80 | 51.00 | 51.00 | -1.35% | 437,676 | 0.77 |
| Sep 24, 2026 | 50.59 | 52.16 | 50.35 | 51.70 | 51.70 | +1.83% | 418,398 | 0.73 |
| Sep 23, 2026 | 53.55 | 53.93 | 49.45 | 50.77 | 50.77 | -5.84% | 779,607 | 1.34 |
| Sep 22, 2026 | 55.07 | 56.04 | 50.61 | 53.92 | 53.92 | -1.82% | 755,772 | 1.32 |
| Sep 21, 2026 | 56.00 | 56.00 | 54.09 | 54.92 | 54.92 | -0.51% | 525,048 | 0.92 |
| Sep 18, 2026 | 55.76 | 55.77 | 53.71 | 55.20 | 55.20 | +0.25% | 868,845 | 1.54 |
| Sep 17, 2026 | 55.09 | 55.79 | 54.49 | 55.06 | 55.06 | +1.38% | 439,570 | 0.78 |
| Sep 16, 2026 | 54.44 | 54.80 | 53.62 | 54.31 | 54.31 | -0.68% | 394,071 | 0.69 |
| Sep 15, 2026 | 54.28 | 55.32 | 53.22 | 54.68 | 54.68 | +1.05% | 351,771 | 0.61 |
| Sep 14, 2026 | 54.58 | 55.70 | 54.00 | 54.11 | 54.11 | +0.45% | 436,876 | 0.76 |
| Sep 11, 2026 | 55.43 | 56.32 | 53.75 | 53.87 | 53.87 | -2.34% | 336,187 | 0.58 |
| Sep 10, 2026 | 55.43 | 56.43 | 54.31 | 55.16 | 55.16 | -0.97% | 300,154 | 0.52 |
| Sep 09, 2026 | 55.59 | 57.89 | 55.25 | 55.70 | 55.70 | -1.59% | 295,684 | 0.51 |
| Sep 08, 2026 | 55.48 | 58.17 | 54.79 | 56.60 | 56.60 | -0.35% | 1,036,084 | 1.80 |
| Sep 07, 2026 | 56.84 | 58.77 | 56.10 | 56.80 | 56.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 56.84 | 58.77 | 56.10 | 56.80 | 56.80 | -1.15% | 1,061,882 | 1.86 |
| Sep 03, 2026 | 56.33 | 57.77 | 55.00 | 57.46 | 57.46 | +2.90% | 363,813 | 0.63 |
| Sep 02, 2026 | 56.13 | 57.90 | 54.66 | 55.84 | 55.84 | +1.01% | 421,732 | 0.73 |
| Sep 01, 2026 | 56.82 | 58.09 | 54.84 | 55.28 | 55.28 | -3.07% | 773,855 | 1.34 |
| Aug 31, 2026 | 55.83 | 57.22 | 55.00 | 57.03 | 57.03 | +1.33% | 332,170 | 0.57 |
| Aug 28, 2026 | 57.24 | 57.24 | 55.38 | 56.28 | 56.28 | -1.76% | 358,263 | 0.61 |
| Aug 27, 2026 | 58.03 | 58.43 | 57.10 | 57.29 | 57.29 | -1.22% | 533,740 | 0.90 |
| Aug 26, 2026 | 58.27 | 58.86 | 57.37 | 58.00 | 58.00 | -0.63% | 210,365 | 0.35 |
| Aug 25, 2026 | 58.09 | 58.99 | 56.81 | 58.37 | 58.37 | -0.12% | 341,833 | 0.57 |
| Aug 24, 2026 | 56.96 | 59.07 | 55.57 | 58.44 | 58.44 | +1.21% | 627,045 | 1.05 |
