5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+31.20%
6 MONTH PERFORMANCE
+91.55%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
+174.68%
AnaptysBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $47.16 | $47.85 (1.46%) | $48.50 | $46.89 | 317.38 K | $1.39 B |
| 01/28/2026 | $49.36 | $47.45 (-3.87%) | $49.36 | $46.58 | 299.90 K | $1.38 B |
| 01/27/2026 | $47.00 | $49.73 (5.81%) | $50.00 | $46.99 | 378.72 K | $1.45 B |
| 01/26/2026 | $46.86 | $47.12 (0.55%) | $48.79 | $46.06 | 349.05 K | $1.37 B |
| 01/23/2026 | $47.00 | $47.54 (1.15%) | $48.08 | $46.50 | 253.50 K | $1.38 B |
| 01/22/2026 | $46.54 | $47.33 (1.7%) | $48.53 | $46.25 | 308.50 K | $1.38 B |
| 01/21/2026 | $45.78 | $46.68 (1.97%) | $46.80 | $44.44 | 216.10 K | $1.36 B |
| 01/20/2026 | $45.00 | $46.21 (2.69%) | $46.90 | $44.25 | 315.40 K | $1.34 B |
| 01/16/2026 | $46.51 | $45.68 (-1.78%) | $47.54 | $45.12 | 371.06 K | $1.33 B |
| 01/15/2026 | $49.66 | $46.31 (-6.75%) | $50.50 | $45.49 | 480.72 K | $1.35 B |
| 01/14/2026 | $48.12 | $50.26 (4.45%) | $50.38 | $46.73 | 580.07 K | $1.46 B |
| 01/13/2026 | $48.64 | $48.13 (-1.05%) | $49.43 | $46.52 | 329.73 K | $1.40 B |
| 01/12/2026 | $44.54 | $49.03 (10.08%) | $50.00 | $44.45 | 673.10 K | $1.42 B |
| 01/09/2026 | $42.75 | $44.67 (4.49%) | $46.27 | $42.50 | 591.81 K | $1.30 B |
| 01/08/2026 | $44.25 | $43.80 (-1.02%) | $45.02 | $43.49 | 1.75 M | $1.27 B |
| 01/07/2026 | $45.65 | $45.21 (-0.96%) | $47.36 | $43.59 | 665.27 K | $1.26 B |
| 01/06/2026 | $42.46 | $43.91 (3.41%) | $44.18 | $42.00 | 466.23 K | $1.22 B |
| 01/05/2026 | $44.51 | $43.20 (-2.94%) | $44.66 | $42.82 | 467.29 K | $1.20 B |
| 01/02/2026 | $48.28 | $44.95 (-6.9%) | $48.57 | $44.80 | 498.24 K | $1.25 B |
| 12/31/2025 | $47.94 | $48.48 (1.13%) | $49.19 | $47.71 | 367.14 K | $1.35 B |
| 12/30/2025 | $50.69 | $48.23 (-4.85%) | $51.00 | $46.89 | 543.70 K | $1.34 B |
| 12/29/2025 | $50.00 | $50.91 (1.82%) | $52.47 | $50.00 | 438.48 K | $1.42 B |
| 12/26/2025 | $50.00 | $50.10 (0.2%) | $50.18 | $49.50 | 197.91 K | $1.39 B |
| 12/24/2025 | $50.00 | $50.01 (0.02%) | $50.90 | $49.79 | 185.01 K | $1.39 B |
| 12/23/2025 | $50.00 | $50.04 (0.08%) | $51.27 | $49.14 | 407.00 K | $1.39 B |
| 12/22/2025 | $49.74 | $50.33 (1.19%) | $51.43 | $48.21 | 646.78 K | $1.40 B |
| 12/19/2025 | $47.61 | $49.08 (3.09%) | $49.90 | $47.54 | 820.20 K | $1.37 B |
| 12/18/2025 | $46.99 | $47.53 (1.15%) | $48.44 | $45.91 | 496.69 K | $1.32 B |
| 12/17/2025 | $44.48 | $45.69 (2.72%) | $46.09 | $44.48 | 281.44 K | $1.27 B |
| 12/16/2025 | $45.10 | $45.03 (-0.16%) | $46.00 | $44.03 | 318.24 K | $1.25 B |
| 12/15/2025 | $45.74 | $45.56 (-0.39%) | $46.38 | $43.92 | 430.80 K | $1.27 B |
| 12/12/2025 | $45.80 | $44.94 (-1.88%) | $46.82 | $44.45 | 378.70 K | $1.25 B |
| 12/11/2025 | $44.56 | $45.78 (2.74%) | $47.86 | $43.90 | 485.20 K | $1.27 B |
| 12/10/2025 | $43.71 | $44.95 (2.84%) | $45.39 | $43.60 | 318.25 K | $1.25 B |
| 12/09/2025 | $44.50 | $43.80 (-1.57%) | $45.28 | $42.80 | 343.20 K | $1.22 B |
| 12/08/2025 | $45.35 | $44.51 (-1.85%) | $46.56 | $44.21 | 300.44 K | $1.24 B |
| 12/05/2025 | $43.60 | $44.35 (1.72%) | $44.84 | $43.60 | 357.82 K | $1.23 B |
| 12/04/2025 | $44.00 | $43.30 (-1.59%) | $45.32 | $42.63 | 591.64 K | $1.21 B |
| 12/03/2025 | $41.21 | $43.76 (6.19%) | $44.29 | $40.52 | 599.69 K | $1.22 B |
| 12/02/2025 | $41.31 | $40.90 (-0.99%) | $41.87 | $40.55 | 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
