Anaptysbio Inc (NQ: ANAB )

25.75 USD +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 25.10 26.12 24.92 25.75 189,423 +0.02(+0.08%)
May 10, 2021 26.38 26.80 25.57 25.73 182,163 -0.43(-1.64%)
May 07, 2021 25.83 26.56 25.52 26.16 212,558 +0.57(+2.23%)
May 06, 2021 24.55 26.71 23.65 25.59 331,069 +1.21(+4.96%)
May 05, 2021 24.76 25.75 24.37 24.38 358,667 +0.88(+3.74%)
May 04, 2021 23.34 23.59 22.21 23.50 394,948 -0.18(-0.76%)
May 03, 2021 23.38 23.99 22.82 23.68 152,437 +0.33(+1.41%)
Apr 30, 2021 24.05 24.23 22.76 23.35 317,200 -1.03(-4.22%)
Apr 29, 2021 25.11 25.34 24.18 24.38 176,945 -0.56(-2.25%)
Apr 28, 2021 24.65 26.12 24.62 24.94 365,426 +1.04(+4.35%)
Apr 27, 2021 24.16 24.29 23.60 23.90 199,329 -0.19(-0.79%)
Apr 26, 2021 23.66 24.19 23.40 24.09 181,610 +0.48(+2.03%)
Apr 23, 2021 22.90 23.83 22.84 23.61 302,200 +0.79(+3.46%)
Apr 22, 2021 22.65 24.16 22.20 22.82 377,992 +0.14(+0.62%)
Apr 21, 2021 21.91 22.76 21.36 22.68 167,676 +0.77(+3.51%)
Apr 20, 2021 21.72 22.43 21.55 21.91 231,083 +0.16(+0.74%)
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%)
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.