Anaptysbio Inc (NQ: ANAB )

21.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 21.57 22.23 21.17 21.75 210,846 +0.03(+0.14%)
Apr 16, 2021 21.94 21.94 20.80 21.72 258,100 -0.35(-1.59%)
Apr 15, 2021 21.43 22.44 21.43 22.07 202,642 +0.80(+3.76%)
Apr 14, 2021 20.62 21.68 20.39 21.27 433,663 +0.76(+3.71%)
Apr 13, 2021 20.29 21.12 20.01 20.51 195,394 +0.36(+1.79%)
Apr 12, 2021 20.95 21.01 19.91 20.15 204,351 -0.72(-3.45%)
Apr 09, 2021 22.21 22.22 20.64 20.87 300,600 -1.31(-5.91%)
Apr 08, 2021 21.33 22.44 21.32 22.18 193,077 +0.92(+4.33%)
Apr 07, 2021 21.44 22.23 21.14 21.26 206,209 -0.31(-1.44%)
Apr 06, 2021 22.61 22.83 21.33 21.57 264,004 -1.11(-4.89%)
Apr 05, 2021 22.08 22.77 21.83 22.68 191,661 +0.89(+4.08%)
Apr 01, 2021 21.92 22.66 21.56 21.79 245,900 +0.24(+1.11%)
Mar 31, 2021 20.41 21.82 20.30 21.55 258,612 +1.32(+6.52%)
Mar 30, 2021 19.85 20.78 19.40 20.23 155,454 +0.41(+2.07%)
Mar 29, 2021 20.84 21.13 19.78 19.82 193,031 -1.39(-6.55%)
Mar 26, 2021 21.08 21.40 20.27 21.21 260,700 +0.09(+0.43%)
Mar 25, 2021 19.90 21.60 19.56 21.12 357,246 +1.29(+6.51%)
Mar 24, 2021 21.01 21.04 19.68 19.83 382,922 -1.11(-5.30%)
Mar 23, 2021 22.10 22.10 20.93 20.94 246,877 -1.37(-6.14%)
Mar 22, 2021 21.78 22.49 21.52 22.31 222,073 +0.79(+3.67%)
Mar 19, 2021 21.56 22.49 20.70 21.52 1,152,700 +0.06(+0.28%)
Mar 18, 2021 21.67 22.88 21.37 21.46 339,563 -0.71(-3.20%)
Mar 17, 2021 20.42 22.25 20.25 22.17 600,960 +1.47(+7.10%)
Mar 16, 2021 20.99 22.19 20.31 20.70 746,375 +0.89(+4.49%)
Mar 15, 2021 21.99 21.99 19.46 19.81 883,738 -1.54(-7.21%)
Mar 12, 2021 21.62 22.57 20.82 21.35 468,000 -0.37(-1.70%)
Mar 11, 2021 21.75 22.98 20.62 21.72 877,920 +2.58(+13.48%)
Mar 10, 2021 19.20 19.78 18.30 19.14 478,157 +0.14(+0.74%)
Mar 09, 2021 19.41 19.41 17.72 19.00 2,181,177 -0.51(-2.61%)
Mar 08, 2021 18.50 20.40 18.25 19.51 7,502,205 -9.96(-33.80%)
Mar 05, 2021 28.23 29.63 27.16 29.47 322,800 +1.34(+4.76%)
Mar 04, 2021 28.22 29.47 27.43 28.13 373,748 -0.56(-1.95%)
Mar 03, 2021 27.41 29.27 27.12 28.69 276,725 +1.11(+4.02%)
Mar 02, 2021 27.81 29.00 27.53 27.58 467,309 -0.47(-1.68%)
Mar 01, 2021 29.10 29.95 27.60 28.05 256,187 -0.65(-2.26%)
Feb 26, 2021 26.89 29.10 26.89 28.70 575,300 +2.72(+10.47%)
Feb 25, 2021 26.66 27.34 25.16 25.98 376,695 -0.50(-1.89%)
Feb 24, 2021 27.12 27.81 26.21 26.48 273,568 -0.22(-0.82%)
Feb 23, 2021 26.00 27.13 24.71 26.70 570,889 -0.69(-2.52%)
Feb 22, 2021 28.74 29.23 27.16 27.39 372,230 -1.78(-6.10%)
Feb 19, 2021 29.53 30.30 28.95 29.17 304,000 -0.58(-1.95%)
Feb 18, 2021 30.72 31.43 29.52 29.75 290,414 -1.46(-4.68%)
Feb 17, 2021 31.37 32.01 30.83 31.21 340,938 -0.96(-2.98%)
Feb 16, 2021 35.49 35.72 31.36 32.17 522,519 -3.06(-8.69%)
Feb 12, 2021 33.15 35.85 31.90 35.23 602,900 +2.22(+6.73%)
Feb 11, 2021 31.58 34.46 31.58 33.01 968,934 +3.31(+11.14%)
Feb 10, 2021 29.70 30.16 28.61 29.70 238,999 +0.09(+0.30%)
Feb 09, 2021 29.68 30.78 29.54 29.61 279,447 -0.10(-0.34%)
Feb 08, 2021 30.06 30.30 28.47 29.71 420,679 +0.50(+1.71%)
Feb 05, 2021 28.12 29.67 27.80 29.21 615,100 +1.09(+3.88%)
Feb 04, 2021 27.74 28.17 26.96 28.12 266,065 +0.56(+2.03%)
Feb 03, 2021 27.12 28.08 26.99 27.56 430,684 +0.36(+1.32%)
Feb 02, 2021 26.60 27.49 25.42 27.20 362,459 +1.26(+4.86%)
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.