Anaptysbio Inc (NQ: ANAB )

25.39 USD -0.35 (-1.36%)
Streaming Delayed Price Updated: 1:24 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 25.46 25.93 25.02 25.74 207,021 +0.01(+0.04%)
Jan 19, 2021 26.08 27.74 25.33 25.73 500,383 -0.38(-1.46%)
Jan 15, 2021 26.47 27.34 25.81 26.11 461,600 +0.48(+1.87%)
Jan 14, 2021 24.69 25.82 24.36 25.63 956,403 +1.75(+7.33%)
Jan 13, 2021 24.16 24.99 23.73 23.88 310,096 -0.44(-1.81%)
Jan 12, 2021 24.00 24.95 23.63 24.32 447,970 +0.57(+2.40%)
Jan 11, 2021 24.99 25.34 23.57 23.75 588,880 -1.59(-6.27%)
Jan 08, 2021 25.46 26.44 24.95 25.34 141,500 -0.13(-0.51%)
Jan 07, 2021 24.63 25.69 24.63 25.47 237,546 +0.73(+2.95%)
Jan 06, 2021 23.98 25.04 23.64 24.74 264,810 +0.76(+3.17%)
Jan 05, 2021 23.28 24.44 22.80 23.98 260,448 +0.62(+2.65%)
Jan 04, 2021 21.47 23.98 21.17 23.36 1,679,393 +1.86(+8.65%)
Dec 31, 2020 21.50 21.50 21.50 163,876 -0.38(-1.74%)
Dec 30, 2020 21.62 22.67 21.49 21.88 163,876 +0.29(+1.34%)
Dec 29, 2020 21.57 21.97 20.72 21.59 127,822 -0.13(-0.60%)
Dec 28, 2020 22.55 22.81 21.58 21.72 196,776 -0.53(-2.38%)
Dec 24, 2020 23.07 23.65 22.23 22.25 80,700 -0.37(-1.64%)
Dec 23, 2020 22.91 23.14 22.02 22.62 177,848 -0.12(-0.53%)
Dec 22, 2020 23.63 23.92 22.58 22.74 219,490 -0.80(-3.40%)
Dec 21, 2020 22.51 23.66 21.35 23.54 269,126 +0.74(+3.25%)
Dec 18, 2020 23.97 24.61 22.54 22.80 692,300 -1.28(-5.32%)
Dec 17, 2020 23.54 24.37 23.42 24.08 129,696 +0.41(+1.73%)
Dec 16, 2020 24.69 25.82 23.55 23.67 194,392 -0.81(-3.31%)
Dec 15, 2020 24.13 24.80 22.88 24.48 133,489 +0.40(+1.66%)
Dec 14, 2020 23.30 24.60 23.30 24.08 263,951 +1.12(+4.88%)
Dec 11, 2020 23.03 23.36 22.34 22.96 180,700 -0.11(-0.48%)
Dec 10, 2020 23.57 23.78 22.67 23.07 236,853 -0.46(-1.95%)
Dec 09, 2020 25.12 25.40 23.49 23.53 210,146 -1.66(-6.59%)
Dec 08, 2020 23.83 25.69 23.50 25.19 447,043 +1.17(+4.87%)
Dec 07, 2020 24.50 24.83 23.70 24.02 220,192 -0.14(-0.58%)
Dec 04, 2020 24.67 25.40 24.10 24.16 208,400 -0.42(-1.71%)
Dec 03, 2020 24.73 24.79 23.83 24.58 182,140 -0.15(-0.61%)
Dec 02, 2020 24.54 25.39 23.86 24.73 183,309 +0.01(+0.04%)
Dec 01, 2020 25.96 26.20 24.67 24.72 265,277 -1.07(-4.15%)
Nov 30, 2020 25.73 26.15 25.18 25.79 295,765 +0.00(+0.00%)
Nov 27, 2020 25.20 26.17 24.25 25.79 169,400 +1.11(+4.50%)
Nov 25, 2020 24.71 25.27 24.36 24.68 203,400 +0.04(+0.16%)
Nov 24, 2020 25.55 25.55 24.13 24.64 297,123 -0.46(-1.83%)
Nov 23, 2020 26.55 26.58 24.90 25.10 309,822 -1.36(-5.14%)
Nov 20, 2020 25.94 26.61 25.46 26.46 221,900 +0.20(+0.76%)
Nov 19, 2020 26.25 26.62 25.30 26.26 277,941 -0.13(-0.49%)
Nov 18, 2020 26.53 27.69 26.07 26.39 246,834 -0.24(-0.90%)
Nov 17, 2020 27.23 27.86 25.61 26.63 429,810 -0.79(-2.88%)
Nov 16, 2020 28.42 29.51 26.73 27.42 426,849 -1.83(-6.26%)
Nov 13, 2020 29.73 29.96 28.79 29.25 168,000 -0.18(-0.61%)
Nov 12, 2020 29.83 30.08 29.23 29.43 160,325 -0.47(-1.57%)
Nov 11, 2020 29.78 30.09 28.30 29.90 199,437 +0.16(+0.54%)
Nov 10, 2020 29.67 30.38 29.28 29.74 381,897 +0.12(+0.41%)
Nov 09, 2020 29.77 30.65 28.96 29.62 411,135 +0.72(+2.49%)
Nov 06, 2020 29.34 30.27 28.66 28.90 237,000 -0.34(-1.16%)
Nov 05, 2020 29.49 30.62 28.05 29.24 337,086 -0.39(-1.32%)
Nov 04, 2020 30.65 31.28 29.11 29.63 930,402 -0.07(-0.24%)
Nov 03, 2020 30.05 30.79 28.35 29.70 528,845 -0.30(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.