TipRanks
Go Ultimate55% OFF

AnaptysBio (0HFQ) Historical Prices

GB:0HFQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.3349.3347.5948.4348.43-1.32%40.02
Oct 29, 202650.3551.2249.0049.0849.08-1.82%1250.56
Oct 28, 202650.0050.4849.0049.9949.99+1.67%620.25
Oct 27, 202650.0050.0949.1749.1749.17+0.22%4832.00
Oct 26, 202648.9749.6848.1349.0649.06+4.16%470.19
Oct 23, 202648.0848.3147.1047.1047.10-1.91%160.07
Oct 22, 202647.7648.0246.2648.0248.02+1.34%510.21
Oct 21, 202645.5848.2845.1047.3847.38-7.91%2370.99
Oct 20, 202649.0151.4549.0151.4551.45+4.97%1590.66
Oct 19, 202646.9049.6946.6149.0149.01+2.84%170.07
Oct 16, 202648.6748.7247.5247.6647.66+0.70%190.08
Oct 15, 202647.3248.9947.3247.3347.33+1.74%550.20
Oct 14, 202646.1947.3545.8246.5246.52+1.17%550.18
Oct 13, 202646.1447.2545.2245.9845.98-0.53%240.07
Oct 12, 202645.9546.7245.9546.2346.23-1.69%1360.41
Oct 09, 202646.7647.0246.2147.0247.02+1.18%2980.81
Oct 08, 202645.3646.4744.3046.4746.47+1.07%1730.46
Oct 07, 202647.0047.1145.9845.9845.98-4.03%1700.45
Oct 06, 202649.2049.4147.4347.9147.91-3.15%950.25
Oct 05, 202648.5450.0047.7949.4749.47+1.48%9412.56
Oct 02, 202650.8850.8848.7548.7548.75+0.85%260.07
Oct 01, 202651.5051.5048.1048.3448.34-4.95%1,2403.51
Sep 30, 202651.3551.6649.5950.8650.86+1.72%1,0573.14
Sep 29, 202651.0051.4149.7350.0050.00-1.34%1920.57
Sep 28, 202651.0051.0050.6850.6850.68-0.59%10.00
Sep 25, 202652.5052.5050.9850.9850.98+0.24%340.10
Sep 24, 202651.1251.7350.1050.8650.86-0.86%670.19
Sep 23, 202653.5554.4349.5851.3051.30-2.41%5831.73
Sep 22, 202658.0158.0150.4152.5752.57-4.06%6221.88
Sep 21, 202655.7258.1154.7054.7954.79+1.76%1,4254.50
Sep 18, 202656.0056.7453.8453.8453.84-1.38%660.21
Sep 17, 202655.7655.8954.6054.6054.60+0.28%250.08
Sep 16, 202655.2255.6653.4054.4454.44-0.64%2500.80
Sep 15, 202654.4754.9353.1054.7954.79-0.74%2210.70
Sep 14, 202654.2055.8554.2055.2055.20+1.49%8392.78
Sep 11, 202654.0055.7454.0054.3954.39+0.07%1720.57
Sep 10, 202655.5655.5654.3554.3554.35-2.76%380.12
Sep 09, 202655.4657.9455.3755.8955.89-2.85%2670.88
Sep 08, 202657.3057.5355.3557.5357.53+1.63%1380.46
Sep 07, 202656.6158.0055.6056.6156.61+0.00%00.00
Sep 04, 202658.0058.0055.6056.6156.61+3.04%180.06
Sep 03, 202657.0857.0854.9454.9454.94+0.19%110.04
Sep 02, 202656.9756.9754.8454.8454.84-2.44%1360.45
Sep 01, 202656.8258.0755.8056.2156.21-0.43%1550.51
Aug 31, 202656.0456.4555.2156.4556.45+0.34%390.13
Aug 28, 202657.2057.2055.7856.2656.26-2.70%260.09
Aug 27, 202657.9058.5357.6857.8257.82-0.29%1820.60
Aug 26, 202658.4058.9257.5057.9957.99+1.97%130.04
Aug 25, 202658.0958.0956.8756.8756.87-3.20%80.03
Aug 24, 202658.5058.7555.7458.7558.75+2.01%5511.83