AnaptysBio Inc (ANAB) Historical Stock Data
14.55 ↓0.45 (-3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANAB is up 0.43% a day on average. There have been 14 days where AnaptysBio Inc closed green and 16 days where ANAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.82 | 14.55 | ↓$0.27 (-1.82%) | 14.20 | 15.29 | 1.59M |
| 2024-12-19 | 15.15 | 15.00 | ↓$0.15 (-0.99%) | 14.50 | 15.59 | 365.68K |
| 2024-12-18 | 16.46 | 15.34 | ↓$1.12 (-6.80%) | 15.19 | 16.74 | 499.25K |
| 2024-12-17 | 16.49 | 15.99 | ↓$0.50 (-3.03%) | 15.11 | 16.69 | 1.04M |
| 2024-12-16 | 15.52 | 16.65 | ↑$1.13 (7.28%) | 15.32 | 17.34 | 688.02K |
| 2024-12-13 | 14.76 | 15.59 | ↑$0.83 (5.62%) | 14.50 | 15.82 | 435.05K |
| 2024-12-12 | 15.59 | 15.02 | ↓$0.57 (-3.66%) | 14.93 | 16.68 | 814.07K |
| 2024-12-11 | 14.32 | 15.51 | ↑$1.19 (8.31%) | 14.20 | 16.93 | 4.10M |
| 2024-12-10 | 23.25 | 23.09 | ↓$0.16 (-0.69%) | 22.16 | 23.40 | 365.03K |
| 2024-12-09 | 24.86 | 22.88 | ↓$1.98 (-7.96%) | 22.77 | 25.88 | 505.20K |
| 2024-12-06 | 23.80 | 24.81 | ↑$1.01 (4.24%) | 23.67 | 24.95 | 660.21K |
| 2024-12-05 | 24.20 | 23.66 | ↓$0.54 (-2.23%) | 23.32 | 25.47 | 683.51K |
| 2024-12-04 | 22.03 | 24.08 | ↑$2.05 (9.31%) | 22.03 | 24.70 | 476.12K |
| 2024-12-03 | 25.16 | 22.00 | ↓$3.16 (-12.56%) | 21.58 | 25.16 | 473.92K |
| 2024-12-02 | 23.52 | 24.38 | ↑$0.86 (3.66%) | 22.35 | 24.67 | 1.07M |
| 2024-11-29 | 24.86 | 24.96 | ↑$0.10 (0.40%) | 24.54 | 25.68 | 201.53K |
| 2024-11-27 | 25.61 | 25.12 | ↓$0.49 (-1.91%) | 24.73 | 26.51 | 416.54K |
| 2024-11-26 | 23.86 | 25.25 | ↑$1.39 (5.83%) | 22.84 | 25.32 | 686.74K |
| 2024-11-25 | 22.93 | 24.10 | ↑$1.17 (5.10%) | 22.33 | 25.11 | 744.60K |
| 2024-11-22 | 21.29 | 22.27 | ↑$0.98 (4.60%) | 20.70 | 22.38 | 280.31K |
| 2024-11-21 | 20.41 | 21.17 | ↑$0.76 (3.72%) | 20.23 | 21.64 | 364.69K |
| 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 |
Create an account or log in to view more rows.
$ANAB has just been halted from trading.
$ANAB weak
$ANAB why is this not moving lol
$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.