AnaptysBio, Inc. (ANAB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$43.30

$0.46 (-1.05%)

Last update: 04:00 PM EST

Day's range

$42.63

$45.32

5 DAY PERFORMANCE

+3.96%

1 MONTH PERFORMANCE

+20.28%

3 MONTH PERFORMANCE

+97.72%

6 MONTH PERFORMANCE

+104.82%

YEAR-TO-DATE PERFORMANCE

+227.04%

1 YEAR PERFORMANCE

+83.01%

AnaptysBio, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$44.00	$43.30 (-1.59%)	$45.32	$42.63	591.60 K	$1.21 B
12/03/2025	$41.21	$43.76 (6.19%)	$44.28	$40.52	599.69 K	$1.22 B
12/02/2025	$41.31	$40.90 (-0.99%)	$41.87	$40.54	631.70 K	$1.14 B
12/01/2025	$41.50	$41.31 (-0.46%)	$42.12	$40.01	567.83 K	$1.15 B
11/28/2025	$42.66	$41.65 (-2.37%)	$42.66	$41.52	234.30 K	$1.16 B
11/26/2025	$42.00	$42.16 (0.38%)	$42.81	$41.15	575.30 K	$1.17 B
11/25/2025	$41.95	$41.50 (-1.07%)	$42.27	$39.94	380.60 K	$1.16 B
11/24/2025	$39.73	$41.95 (5.59%)	$43.31	$39.02	753.94 K	$1.17 B
11/21/2025	$33.38	$39.61 (18.66%)	$40.13	$33.10	1.53 M	$1.10 B
11/20/2025	$37.21	$37.66 (1.21%)	$38.99	$36.72	497.20 K	$1.05 B
11/19/2025	$37.01	$37.01 (0%)	$37.52	$36.15	353.11 K	$1.03 B
11/18/2025	$34.80	$37.01 (6.35%)	$37.80	$34.10	485.94 K	$1.03 B
11/17/2025	$33.67	$34.77 (3.27%)	$35.22	$33.01	1.27 M	$967.75 M
11/14/2025	$33.08	$33.82 (2.24%)	$34.56	$32.96	746.03 K	$941.31 M
11/13/2025	$33.33	$33.26 (-0.21%)	$33.94	$32.90	1.52 M	$925.73 M
11/12/2025	$33.90	$33.09 (-2.39%)	$34.30	$32.92	740.02 K	$920.99 M
11/11/2025	$33.03	$33.56 (1.6%)	$34.62	$32.20	733.62 K	$934.08 M
11/10/2025	$32.00	$33.98 (6.19%)	$35.80	$30.27	2.13 M	$945.77 M
11/07/2025	$38.00	$39.65 (4.34%)	$39.79	$36.36	377.85 K	$1.10 B
11/06/2025	$36.00	$38.20 (6.11%)	$40.96	$35.91	741.72 K	$1.06 B
11/05/2025	$39.22	$36.00 (-8.21%)	$39.78	$34.21	774.80 K	$1.00 B
11/04/2025	$35.97	$34.74 (-3.42%)	$36.50	$34.60	242.93 K	$966.92 M
11/03/2025	$36.21	$36.04 (-0.47%)	$37.12	$35.53	314.07 K	$1.00 B
10/31/2025	$36.40	$36.58 (0.49%)	$36.96	$36.03	229.90 K	$1.05 B
10/30/2025	$36.05	$36.47 (1.17%)	$37.80	$36.05	320.03 K	$1.05 B
10/29/2025	$37.91	$36.12 (-4.72%)	$38.39	$35.82	554.10 K	$1.04 B
10/28/2025	$36.14	$36.16 (0.06%)	$37.00	$35.96	226.57 K	$1.04 B
10/27/2025	$35.22	$36.18 (2.73%)	$36.70	$35.05	393.10 K	$1.04 B
10/24/2025	$34.14	$35.07 (2.72%)	$35.15	$34.05	198.49 K	$1.01 B
10/23/2025	$34.15	$34.00 (-0.44%)	$34.59	$33.22	266.84 K	$979.54 M
10/22/2025	$34.25	$33.65 (-1.75%)	$34.81	$33.01	334.25 K	$969.46 M
10/21/2025	$35.38	$34.11 (-3.59%)	$35.39	$34.00	227.54 K	$982.71 M
10/20/2025	$35.00	$35.28 (0.8%)	$35.58	$34.67	236.80 K	$1.02 B
10/17/2025	$34.50	$34.63 (0.38%)	$35.40	$33.11	309.54 K	$997.69 M
10/16/2025	$34.48	$34.40 (-0.23%)	$35.77	$33.85	296.40 K	$991.06 M
10/15/2025	$31.55	$34.29 (8.68%)	$34.42	$31.55	732.10 K	$987.89 M
10/14/2025	$32.90	$31.85 (-3.19%)	$33.08	$31.73	236.11 K	$917.60 M
10/13/2025	$32.51	$32.46 (-0.15%)	$33.97	$32.02	440.54 K	$935.17 M
10/10/2025	$32.06	$31.37 (-2.15%)	$32.38	$31.18	212.12 K	$903.77 M
10/09/2025	$31.95	$31.77 (-0.56%)	$32.53	$31.23	335.35 K	$915.29 M
10/08/2025	$30.55	$31.83 (4.19%)	$31.99	$30.27	673.62 K	$917.02 M
10/07/2025	$31.31	$29.87 (-4.6%)	$31.31	$29.48	224.83 K	$860.55 M
10/06/2025	$30.99	$30.25 (-2.39%)	$31.29	$29.91	258.06 K	$871.50 M
10/03/2025	$31.58	$30.94 (-2.03%)	$32.24	$30.66	353.61 K	$891.38 M
10/02/2025	$32.15	$31.34 (-2.52%)	$32.15	$30.00	808.50 K	$902.91 M
10/01/2025	$30.54	$31.97 (4.68%)	$33.48	$30.54	879.61 K	$921.06 M
09/30/2025	$25.66	$30.62 (19.33%)	$32.50	$25.00	3.75 M	$882.16 M
09/29/2025	$23.54	$23.27 (-1.15%)	$24.10	$23.15	474.34 K	$670.41 M
09/26/2025	$21.99	$23.58 (7.23%)	$23.99	$20.79	590.10 K	$679.34 M
09/25/2025	$21.98	$22.04 (0.27%)	$22.52	$21.76	391.41 K	$634.97 M
09/24/2025	$21.11	$22.14 (4.88%)	$23.59	$21.00	741.01 K	$637.85 M
09/23/2025	$21.31	$20.95 (-1.69%)	$21.63	$20.72	353.60 K	$603.57 M
09/22/2025	$20.89	$21.40 (2.44%)	$21.58	$20.49	457.40 K	$616.53 M
09/19/2025	$21.12	$20.84 (-1.33%)	$21.45	$20.68	679.60 K	$600.40 M
09/18/2025	$19.82	$21.08 (6.36%)	$21.23	$19.66	510.10 K	$607.31 M
09/17/2025	$19.53	$19.81 (1.43%)	$20.40	$19.47	718.40 K	$570.73 M
09/16/2025	$20.16	$19.40 (-3.77%)	$20.33	$17.11	1.36 M	$558.91 M
09/15/2025	$23.69	$20.16 (-14.9%)	$24.07	$20.16	966.70 K	$580.81 M
09/12/2025	$23.20	$23.40 (0.86%)	$23.58	$22.87	472.70 K	$674.15 M
09/11/2025	$22.78	$23.20 (1.84%)	$23.64	$22.78	425.40 K	$668.39 M
09/10/2025	$22.20	$22.78 (2.61%)	$22.80	$22.01	499.01 K	$656.29 M
09/09/2025	$22.04	$22.13 (0.41%)	$22.32	$21.88	369.02 K	$637.57 M
09/08/2025	$21.87	$22.19 (1.46%)	$22.65	$21.56	607.11 K	$639.29 M
09/05/2025	$21.14	$21.90 (3.6%)	$22.30	$20.61	402.70 K	$630.94 M