Skip to main content

Anaptysbio Inc (NQ: ANAB )

22.52 +1.14 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.45 14.60 14.02 14.52 548,100 -0.02(-0.14%)
Jan 30, 2020 14.13 14.55 14.04 14.54 423,752 +0.28(+1.96%)
Jan 29, 2020 14.62 14.77 14.16 14.26 285,540 -0.40(-2.73%)
Jan 28, 2020 14.20 14.78 14.03 14.66 425,721 +0.57(+4.05%)
Jan 27, 2020 13.72 14.56 13.62 14.09 441,061 +0.09(+0.64%)
Jan 24, 2020 14.69 14.80 13.96 14.00 491,600 -0.78(-5.28%)
Jan 23, 2020 14.90 14.94 14.50 14.78 942,101 -0.24(-1.60%)
Jan 22, 2020 15.63 15.63 14.85 15.02 773,213 -0.52(-3.35%)
Jan 21, 2020 15.94 15.94 15.12 15.54 390,743 -0.34(-2.14%)
Jan 17, 2020 16.34 16.34 15.55 15.88 574,500 -0.28(-1.73%)
Jan 16, 2020 15.70 16.31 15.46 16.16 611,259 +0.65(+4.19%)
Jan 15, 2020 15.10 15.69 15.07 15.51 386,755 +0.49(+3.30%)
Jan 14, 2020 13.96 15.02 13.90 15.02 631,224 +1.03(+7.33%)
Jan 13, 2020 15.23 15.23 13.90 13.99 734,834 -1.34(-8.74%)
Jan 10, 2020 15.44 15.80 15.20 15.33 469,300 +0.04(+0.26%)
Jan 09, 2020 15.39 15.84 15.11 15.29 595,499 -0.01(-0.07%)
Jan 08, 2020 15.20 15.52 14.97 15.30 400,275 +0.00(+0.00%)
Jan 07, 2020 15.14 15.38 14.66 15.30 459,621 +0.20(+1.32%)
Jan 06, 2020 15.00 15.43 14.62 15.10 489,093 +0.00(+0.00%)
Jan 03, 2020 15.73 15.80 14.89 15.10 599,800 -0.79(-4.97%)
Jan 02, 2020 16.37 16.37 15.83 15.89 502,715 -0.36(-2.22%)
Dec 31, 2019 15.95 16.65 15.80 16.25 357,900 +0.30(+1.88%)
Dec 30, 2019 16.66 16.76 15.86 15.95 417,216 -0.81(-4.83%)
Dec 27, 2019 17.23 17.24 16.53 16.76 445,600 -0.23(-1.35%)
Dec 26, 2019 17.28 17.29 16.82 16.99 431,741 -0.23(-1.34%)
Dec 24, 2019 16.66 17.30 16.30 17.22 328,400 +0.58(+3.49%)
Dec 23, 2019 15.77 16.74 15.31 16.64 600,931 +0.75(+4.72%)
Dec 20, 2019 16.52 16.53 15.43 15.89 2,021,100 -0.52(-3.17%)
Dec 19, 2019 16.59 16.71 16.18 16.41 527,976 -0.09(-0.55%)
Dec 18, 2019 16.42 16.71 15.90 16.50 571,654 +0.09(+0.55%)
Dec 17, 2019 16.49 16.57 15.85 16.41 497,179 +0.01(+0.06%)
Dec 16, 2019 15.79 16.52 15.79 16.40 451,853 +0.67(+4.26%)
Dec 13, 2019 16.20 16.28 15.33 15.73 640,100 -0.45(-2.78%)
Dec 12, 2019 15.17 16.18 15.12 16.18 676,360 +1.01(+6.66%)
Dec 11, 2019 14.89 15.44 14.84 15.17 1,385,608 +0.39(+2.64%)
Dec 10, 2019 13.80 14.82 13.51 14.78 754,115 +0.98(+7.10%)
Dec 09, 2019 13.97 14.39 13.70 13.80 389,857 -0.22(-1.57%)
Dec 06, 2019 14.45 14.55 13.67 14.02 653,000 -0.21(-1.48%)
Dec 05, 2019 14.51 15.09 14.13 14.23 1,084,304 -0.21(-1.45%)
Dec 04, 2019 14.32 14.50 14.05 14.44 605,004 +0.13(+0.91%)
Dec 03, 2019 14.09 14.40 13.71 14.31 787,743 +0.07(+0.49%)
Dec 02, 2019 13.75 14.35 13.37 14.24 1,091,850 +0.75(+5.56%)
Nov 29, 2019 13.30 13.62 13.14 13.49 207,600 +0.23(+1.73%)
Nov 27, 2019 12.81 13.33 12.60 13.26 636,500 +0.48(+3.76%)
Nov 26, 2019 12.95 13.27 12.64 12.78 787,546 -0.18(-1.39%)
Nov 25, 2019 13.00 13.33 12.24 12.96 1,421,386 +0.94(+7.82%)
Nov 22, 2019 11.89 12.09 11.70 12.02 681,200 +0.14(+1.18%)
Nov 21, 2019 11.22 11.92 11.05 11.88 726,441 +0.69(+6.17%)
Nov 20, 2019 11.00 11.69 10.97 11.19 1,014,797 +0.15(+1.36%)
Nov 19, 2019 11.26 11.33 10.93 11.04 797,835 -0.04(-0.36%)
Nov 18, 2019 11.05 11.48 10.80 11.08 1,361,301 -0.02(-0.18%)
Nov 15, 2019 10.93 11.32 10.54 11.10 974,000 +0.21(+1.93%)
Nov 14, 2019 11.00 11.48 10.62 10.89 1,297,380 -0.11(-1.00%)
Nov 13, 2019 10.68 11.69 10.45 11.00 2,196,050 +0.30(+2.80%)
Nov 12, 2019 10.31 11.06 10.23 10.70 3,782,514 +0.32(+3.08%)
Nov 11, 2019 10.30 10.75 10.08 10.38 4,522,764 +0.20(+1.96%)
Nov 08, 2019 10.06 11.37 10.00 10.18 17,722,000 -25.98(-71.85%)
Nov 07, 2019 37.88 38.51 36.04 36.16 325,231 -1.31(-3.50%)
Nov 06, 2019 38.79 39.48 37.32 37.47 200,325 -1.32(-3.40%)
Nov 05, 2019 37.49 39.48 37.05 38.79 178,666 +1.37(+3.66%)
Nov 04, 2019 39.22 39.48 37.37 37.42 198,190 -1.24(-3.21%)
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.