-
5 DAY PERFORMANCE
-10.22% -
1 MONTH PERFORMANCE
-42.85% -
3 MONTH PERFORMANCE
-40.01% -
6 MONTH PERFORMANCE
-26.94% -
YEAR-TO-DATE PERFORMANCE
-9.34% -
1 YEAR PERFORMANCE
+10.78%
AnaptysBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $19.64 | $19.42 (-1.12%) | $19.85 | $19.00 | 229,806 | $529.61 M |
| 11/04/2024 | $21.48 | $19.94 (-7.17%) | $21.54 | $19.68 | 661,069 | $545.48 M |
| 11/01/2024 | $21.63 | $21.68 (0.23%) | $22.40 | $21.18 | 502,500 | $593.08 M |
| 10/31/2024 | $22.06 | $21.63 (-1.95%) | $22.48 | $20.81 | 784,754 | $591.71 M |
| 10/30/2024 | $23.00 | $22.18 (-3.57%) | $25.41 | $20.85 | 3.24 M | $606.76 M |
| 10/29/2024 | $30.53 | $30.80 (0.88%) | $31.00 | $30.10 | 375,523 | $842.56 M |
| 10/28/2024 | $32.42 | $30.49 (-5.95%) | $32.42 | $30.10 | 560,829 | $834.08 M |
| 10/25/2024 | $32.21 | $32.03 (-0.56%) | $33.36 | $29.48 | 712,602 | $876.21 M |
| 10/24/2024 | $34.96 | $32.22 (-7.84%) | $35.25 | $32.10 | 649,200 | $881.41 M |
| 10/23/2024 | $35.10 | $34.75 (-1%) | $35.10 | $33.94 | 269,700 | $950.62 M |
| 10/22/2024 | $35.26 | $35.15 (-0.31%) | $36.54 | $34.33 | 197,119 | $961.56 M |
| 10/21/2024 | $35.70 | $35.37 (-0.92%) | $35.71 | $34.67 | 154,100 | $967.58 M |
| 10/18/2024 | $35.29 | $34.98 (-0.88%) | $36.15 | $33.49 | 159,445 | $956.91 M |
| 10/17/2024 | $34.87 | $35.18 (0.89%) | $35.34 | $34.40 | 207,000 | $962.38 M |
| 10/16/2024 | $33.73 | $34.69 (2.85%) | $35.15 | $33.50 | 161,207 | $948.98 M |
| 10/15/2024 | $34.59 | $33.27 (-3.82%) | $34.63 | $32.46 | 281,434 | $910.13 M |
| 10/14/2024 | $33.16 | $34.74 (4.76%) | $35.77 | $33.06 | 449,546 | $950.35 M |
| 10/11/2024 | $32.00 | $33.22 (3.81%) | $33.39 | $31.70 | 259,101 | $908.77 M |
| 10/10/2024 | $31.13 | $32.00 (2.79%) | $32.41 | $30.75 | 322,600 | $875.39 M |
| 10/09/2024 | $32.32 | $31.43 (-2.75%) | $32.32 | $31.08 | 316,440 | $859.80 M |
| 10/08/2024 | $32.89 | $32.35 (-1.64%) | $33.44 | $32.34 | 305,800 | $884.97 M |
| 10/07/2024 | $33.98 | $33.00 (-2.88%) | $33.98 | $32.72 | 308,900 | $902.75 M |
| 10/04/2024 | $35.35 | $33.98 (-3.88%) | $35.57 | $33.27 | 209,100 | $929.56 M |
| 10/03/2024 | $34.82 | $35.03 (0.6%) | $35.80 | $34.63 | 179,100 | $958.28 M |
| 10/02/2024 | $34.60 | $35.00 (1.16%) | $35.82 | $34.51 | 239,100 | $957.46 M |
| 10/01/2024 | $33.45 | $34.81 (4.07%) | $35.29 | $32.65 | 368,350 | $952.26 M |
| 09/30/2024 | $31.59 | $33.50 (6.05%) | $33.59 | $31.59 | 348,541 | $916.43 M |
| 09/27/2024 | $32.90 | $31.87 (-3.13%) | $33.34 | $31.64 | 165,925 | $871.84 M |
| 09/26/2024 | $32.14 | $32.51 (1.15%) | $32.99 | $31.56 | 385,532 | $889.34 M |
| 09/25/2024 | $34.88 | $32.34 (-7.28%) | $34.94 | $32.31 | 287,919 | $884.69 M |
| 09/24/2024 | $35.55 | $34.88 (-1.88%) | $35.55 | $34.45 | 233,545 | $954.18 M |
| 09/23/2024 | $38.67 | $35.57 (-8.02%) | $38.67 | $35.55 | 226,700 | $973.05 M |
| 09/20/2024 | $37.60 | $38.48 (2.34%) | $39.12 | $37.10 | 513,300 | $1.05 B |
| 09/19/2024 | $37.23 | $37.53 (0.81%) | $39.50 | $37.12 | 297,702 | $1.03 B |
| 09/18/2024 | $37.50 | $36.57 (-2.48%) | $38.04 | $36.50 | 231,100 | $1.00 B |
| 09/17/2024 | $38.68 | $37.50 (-3.05%) | $38.98 | $36.76 | 341,000 | $1.03 B |
| 09/16/2024 | $40.13 | $38.72 (-3.51%) | $40.55 | $38.15 | 263,300 | $1.06 B |
| 09/13/2024 | $38.47 | $40.33 (4.83%) | $40.70 | $38.47 | 581,800 | $1.10 B |
| 09/12/2024 | $35.82 | $38.30 (6.92%) | $38.84 | $35.42 | 335,600 | $1.05 B |
| 09/11/2024 | $34.79 | $35.60 (2.33%) | $35.68 | $34.38 | 112,426 | $973.87 M |
| 09/10/2024 | $35.70 | $35.14 (-1.57%) | $35.83 | $34.87 | 149,200 | $961.29 M |
| 09/09/2024 | $36.11 | $35.58 (-1.47%) | $36.58 | $35.08 | 142,600 | $973.33 M |
| 09/06/2024 | $36.84 | $35.90 (-2.55%) | $37.14 | $35.69 | 172,600 | $982.08 M |
| 09/05/2024 | $37.39 | $36.79 (-1.6%) | $37.55 | $36.60 | 126,300 | $1.01 B |
| 09/04/2024 | $35.76 | $37.13 (3.83%) | $37.25 | $34.91 | 216,100 | $1.02 B |
| 09/03/2024 | $37.88 | $36.08 (-4.75%) | $38.95 | $36.00 | 349,012 | $987.00 M |
| 08/30/2024 | $36.85 | $38.09 (3.36%) | $38.23 | $36.46 | 376,929 | $1.04 B |
| 08/29/2024 | $36.86 | $36.62 (-0.65%) | $37.59 | $36.46 | 250,229 | $1.00 B |
| 08/28/2024 | $36.78 | $36.77 (-0.03%) | $37.59 | $36.41 | 277,610 | $1.01 B |
| 08/27/2024 | $37.00 | $36.84 (-0.43%) | $37.21 | $36.47 | 168,408 | $1.01 B |
| 08/26/2024 | $38.26 | $37.32 (-2.46%) | $38.33 | $36.86 | 262,705 | $1.02 B |
| 08/23/2024 | $37.51 | $37.75 (0.64%) | $38.05 | $36.72 | 252,100 | $1.03 B |
| 08/22/2024 | $37.82 | $37.29 (-1.4%) | $38.16 | $36.79 | 219,500 | $1.02 B |
| 08/21/2024 | $36.36 | $37.78 (3.91%) | $37.80 | $35.75 | 299,559 | $1.03 B |
| 08/20/2024 | $36.25 | $36.05 (-0.55%) | $36.48 | $34.23 | 305,501 | $986.18 M |
| 08/19/2024 | $33.58 | $36.45 (8.55%) | $36.45 | $33.14 | 436,000 | $997.13 M |
| 08/16/2024 | $32.62 | $34.00 (4.23%) | $35.07 | $32.08 | 523,756 | $930.10 M |
| 08/15/2024 | $34.82 | $32.45 (-6.81%) | $35.21 | $31.77 | 718,839 | $887.70 M |
| 08/14/2024 | $36.92 | $34.65 (-6.15%) | $41.31 | $34.56 | 1.69 M | $947.89 M |
| 08/13/2024 | $34.11 | $33.33 (-2.29%) | $34.51 | $32.60 | 179,700 | $911.78 M |
| 08/12/2024 | $33.20 | $33.75 (1.66%) | $34.05 | $32.48 | 153,624 | $923.27 M |
| 08/09/2024 | $33.59 | $33.05 (-1.61%) | $34.17 | $32.67 | 172,526 | $904.12 M |
| 08/08/2024 | $31.66 | $33.59 (6.1%) | $33.72 | $31.40 | 186,126 | $918.89 M |
| 08/07/2024 | $32.89 | $31.54 (-4.1%) | $33.63 | $31.34 | 242,500 | $862.81 M |
| 08/06/2024 | $33.66 | $32.08 (-4.69%) | $33.83 | $31.85 | 240,235 | $877.58 M |
| 08/05/2024 | $31.18 | $32.37 (3.82%) | $32.44 | $30.81 | 413,800 | $885.51 M |