AnaptysBio Inc (ANAB) Historical Stock Data
20.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANAB is down -0.74% a day on average. There have been 12 days where AnaptysBio Inc closed green and 18 days where ANAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.82 | 20.31 | ↑$0.49 (2.47%) | 19.58 | 20.59 | 345.69K |
| 2024-11-19 | 18.68 | 19.97 | ↑$1.29 (6.91%) | 18.63 | 20.07 | 468.67K |
| 2024-11-18 | 18.91 | 18.88 | ↓$0.03 (-0.16%) | 18.03 | 19.24 | 546.02K |
| 2024-11-15 | 20.51 | 19.00 | ↓$1.51 (-7.36%) | 18.92 | 20.51 | 628.76K |
| 2024-11-14 | 20.76 | 20.17 | ↓$0.59 (-2.84%) | 20.00 | 21.31 | 348.25K |
| 2024-11-13 | 21.69 | 20.75 | ↓$0.94 (-4.33%) | 20.55 | 21.89 | 351.29K |
| 2024-11-12 | 21.86 | 21.50 | ↓$0.36 (-1.65%) | 21.16 | 22.81 | 479.77K |
| 2024-11-11 | 21.50 | 22.40 | ↑$0.90 (4.19%) | 21.37 | 22.94 | 460.91K |
| 2024-11-08 | 21.47 | 21.31 | ↓$0.16 (-0.75%) | 20.81 | 21.81 | 416.11K |
| 2024-11-07 | 21.99 | 21.49 | ↓$0.50 (-2.27%) | 21.49 | 22.62 | 537.24K |
| 2024-11-06 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 20.85 | 22.95 | 678.19K |
| 2024-11-05 | 19.64 | 19.88 | ↑$0.24 (1.22%) | 19.00 | 19.93 | 443.68K |
| 2024-11-04 | 21.48 | 19.94 | ↓$1.54 (-7.17%) | 19.68 | 21.54 | 661.09K |
| 2024-11-01 | 21.63 | 21.68 | ↑$0.05 (0.23%) | 21.18 | 22.40 | 502.49K |
| 2024-10-31 | 22.06 | 21.63 | ↓$0.43 (-1.95%) | 20.81 | 22.48 | 784.58K |
| 2024-10-30 | 23.00 | 22.18 | ↓$0.82 (-3.57%) | 20.85 | 25.41 | 3.24M |
| 2024-10-29 | 30.53 | 30.80 | ↑$0.27 (0.88%) | 30.10 | 31.00 | 375.52K |
| 2024-10-28 | 32.42 | 30.49 | ↓$1.93 (-5.95%) | 30.10 | 32.42 | 560.83K |
| 2024-10-25 | 32.21 | 32.03 | ↓$0.18 (-0.56%) | 29.48 | 33.36 | 712.60K |
| 2024-10-24 | 34.96 | 32.22 | ↓$2.74 (-7.84%) | 32.10 | 35.25 | 649.18K |
| 2024-10-23 | 35.10 | 34.75 | ↓$0.35 (-1.00%) | 33.94 | 35.10 | 269.67K |
| 2024-10-22 | 35.26 | 35.15 | ↓$0.11 (-0.31%) | 34.33 | 36.54 | 197.12K |
| 2024-10-21 | 35.70 | 35.37 | ↓$0.33 (-0.92%) | 34.67 | 35.71 | 154.09K |
| 2024-10-18 | 35.29 | 34.98 | ↓$0.31 (-0.88%) | 33.49 | 36.15 | 159.45K |
| 2024-10-17 | 34.87 | 35.18 | ↑$0.31 (0.89%) | 34.40 | 35.34 | 206.97K |
| 2024-10-16 | 33.73 | 34.69 | ↑$0.96 (2.85%) | 33.50 | 35.15 | 161.21K |
| 2024-10-15 | 34.59 | 33.27 | ↓$1.32 (-3.82%) | 32.46 | 34.63 | 281.43K |
| 2024-10-14 | 33.16 | 34.74 | ↑$1.58 (4.76%) | 33.06 | 35.77 | 449.55K |
| 2024-10-11 | 32.00 | 33.22 | ↑$1.22 (3.81%) | 31.70 | 33.39 | 259.10K |
| 2024-10-10 | 31.13 | 32.00 | ↑$0.87 (2.79%) | 30.75 | 32.41 | 322.57K |
Create an account or log in to view more rows.
$ANAB glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ANAB Reinvest your dividends
$ANAB keep it going
$ANAB added!
$ANAB gonna take my L with this one
$ANAB overvalued
$ANAB 50% chance this will go up or down. I am a professional guys.
$ANAB Getting ready for market open.
$ANAB beauty. Bag secured
$ANAB just waiting to short this bad boy.