5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
-53.63%
6 MONTH PERFORMANCE
-54.35%
YEAR-TO-DATE PERFORMANCE
+23.11%
1 YEAR PERFORMANCE
-31.37%
AnaptysBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $16.68 | $16.33 (-2.1%) | $17.10 | $16.32 | 78,502 | |
| 01/21/2025 | $16.27 | $16.88 (3.75%) | $17.14 | $15.73 | 671,723 | $487.71 M |
| 01/17/2025 | $15.34 | $15.85 (3.32%) | $16.24 | $15.06 | 813,200 | $457.95 M |
| 01/16/2025 | $15.51 | $15.03 (-3.09%) | $15.55 | $14.76 | 687,202 | $434.26 M |
| 01/15/2025 | $15.25 | $15.47 (1.44%) | $15.53 | $14.86 | 793,500 | $446.97 M |
| 01/14/2025 | $14.77 | $14.91 (0.95%) | $15.63 | $14.37 | 727,000 | $430.79 M |
| 01/13/2025 | $14.19 | $14.62 (3.03%) | $14.68 | $13.51 | 857,639 | $422.42 M |
| 01/10/2025 | $14.00 | $14.21 (1.5%) | $14.32 | $13.61 | 407,000 | $410.57 M |
| 01/08/2025 | $14.75 | $14.36 (-2.64%) | $15.09 | $14.10 | 458,300 | $414.90 M |
| 01/07/2025 | $15.29 | $14.83 (-3.01%) | $15.50 | $14.65 | 460,172 | $428.48 M |
| 01/06/2025 | $14.57 | $15.30 (5.01%) | $15.99 | $14.41 | 874,300 | $442.06 M |
| 01/03/2025 | $14.03 | $14.60 (4.06%) | $14.87 | $13.75 | 996,270 | $421.84 M |
| 01/02/2025 | $13.42 | $13.36 (-0.45%) | $13.68 | $12.79 | 482,900 | $386.01 M |
| 12/31/2024 | $13.36 | $13.24 (-0.9%) | $13.72 | $12.84 | 368,641 | $382.54 M |
| 12/30/2024 | $12.87 | $13.22 (2.72%) | $13.34 | $12.51 | 688,409 | $381.97 M |
| 12/27/2024 | $13.68 | $13.04 (-4.68%) | $13.95 | $13.00 | 421,800 | $376.76 M |
| 12/26/2024 | $13.78 | $13.74 (-0.29%) | $14.33 | $13.63 | 388,500 | $396.99 M |
| 12/24/2024 | $13.91 | $13.89 (-0.14%) | $14.59 | $13.82 | 238,500 | $401.32 M |
| 12/23/2024 | $14.48 | $13.97 (-3.52%) | $14.72 | $13.90 | 600,900 | $403.64 M |
| 12/20/2024 | $14.82 | $14.55 (-1.82%) | $15.29 | $14.20 | 1.59 M | $420.39 M |
| 12/19/2024 | $15.15 | $15.00 (-0.99%) | $15.59 | $14.50 | 366,114 | $433.40 M |
| 12/18/2024 | $16.46 | $15.34 (-6.8%) | $16.74 | $15.19 | 499,300 | $443.22 M |
| 12/17/2024 | $16.49 | $15.99 (-3.03%) | $16.68 | $15.11 | 1.04 M | $462.00 M |
| 12/16/2024 | $15.52 | $16.65 (7.28%) | $17.34 | $15.32 | 688,019 | $481.07 M |
| 12/13/2024 | $14.76 | $15.59 (5.62%) | $15.82 | $14.50 | 435,100 | $450.44 M |
| 12/12/2024 | $15.59 | $15.02 (-3.66%) | $16.68 | $14.93 | 814,334 | $433.97 M |
| 12/11/2024 | $14.32 | $15.51 (8.31%) | $16.93 | $14.20 | 4.10 M | $448.13 M |
| 12/10/2024 | $23.25 | $23.09 (-0.69%) | $23.40 | $22.16 | 365,028 | $667.14 M |
| 12/09/2024 | $24.86 | $22.88 (-7.96%) | $25.88 | $22.77 | 505,200 | $661.07 M |
| 12/06/2024 | $23.80 | $24.81 (4.24%) | $24.95 | $23.67 | 660,214 | $716.84 M |
| 12/05/2024 | $24.20 | $23.66 (-2.23%) | $25.47 | $23.32 | 683,511 | $683.61 M |
| 12/04/2024 | $22.03 | $24.08 (9.31%) | $24.70 | $22.03 | 555,600 | $695.74 M |
| 12/03/2024 | $25.16 | $22.00 (-12.56%) | $25.16 | $21.58 | 473,937 | $635.65 M |
| 12/02/2024 | $23.52 | $24.38 (3.66%) | $24.67 | $22.35 | 1.07 M | $704.41 M |
| 11/29/2024 | $24.86 | $24.96 (0.4%) | $25.68 | $24.54 | 201,533 | $721.17 M |
| 11/27/2024 | $25.61 | $25.12 (-1.91%) | $26.51 | $24.73 | 416,535 | $725.79 M |
| 11/26/2024 | $23.86 | $25.25 (5.83%) | $25.32 | $22.84 | 686,741 | $729.55 M |
| 11/25/2024 | $22.93 | $24.10 (5.1%) | $25.11 | $22.33 | 744,600 | $696.32 M |
| 11/22/2024 | $21.29 | $22.27 (4.6%) | $22.38 | $20.70 | 280,307 | $643.45 M |
| 11/21/2024 | $20.41 | $21.17 (3.72%) | $21.64 | $20.23 | 364,700 | $611.66 M |
| 11/20/2024 | $19.82 | $20.31 (2.47%) | $20.59 | $19.58 | 345,742 | $586.82 M |
| 11/19/2024 | $18.68 | $19.97 (6.91%) | $20.07 | $18.63 | 468,769 | $576.99 M |
| 11/18/2024 | $18.91 | $18.88 (-0.16%) | $19.24 | $18.03 | 546,017 | $545.50 M |
| 11/15/2024 | $20.51 | $19.00 (-7.36%) | $20.51 | $18.92 | 628,800 | $548.97 M |
| 11/14/2024 | $20.76 | $20.17 (-2.84%) | $21.31 | $20.00 | 348,300 | $582.77 M |
| 11/13/2024 | $21.69 | $20.75 (-4.33%) | $21.89 | $20.55 | 351,300 | $599.53 M |
| 11/12/2024 | $21.86 | $21.50 (-1.65%) | $22.81 | $21.16 | 479,800 | $621.20 M |
| 11/11/2024 | $21.50 | $22.40 (4.19%) | $22.94 | $21.37 | 460,906 | $647.20 M |
| 11/08/2024 | $21.47 | $21.31 (-0.75%) | $21.81 | $20.81 | 416,110 | $615.71 M |
| 11/07/2024 | $21.99 | $21.49 (-2.27%) | $22.62 | $21.49 | 537,244 | $620.91 M |
| 11/06/2024 | $22.21 | $22.21 (0%) | $22.95 | $20.85 | 678,200 | $641.71 M |
| 11/05/2024 | $19.64 | $19.88 (1.22%) | $19.93 | $19.00 | 443,700 | $574.39 M |
| 11/04/2024 | $21.48 | $19.94 (-7.17%) | $21.54 | $19.68 | 661,117 | $576.13 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 |