ANAB | ANAPTYSBIO | Historical Data

S&P 500$7,773.95
+0.66%
2m
DOW 30$51,267.90
+0.18%
2m
NASDAQ 100$31,076.44
+0.87%
2m
Russell 2000$283.38
+0.66%
2m
Russell 1000$423.33
+0.74%
2m
S&P 400$3,678.25
+0.28%
2m
S&P 600$1,689.69
+0.23%
2m

ANAPTYSBIO (ANAB)

NASDAQ

$49.20-$0.005 (-0.01%)

Price as of Oct 05, 2026 7:30 PM EDT

$1.5B
Market Cap
62.64%
1-Year Change
Biotechnology
Industry

1 Month
-13.38%

Low Price$48.53

High Price$56.60
3 Months
-22.42%

Low Price$48.53

High Price$69.81
1 Year
+62.64%

Low Price$29.87

High Price$70.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/05/2026	48.53	49.84	47.52	49.20	+1.38%	595,546
10/02/2026	48.97	49.83	48.28	48.53	-0.21%	442,898
10/01/2026	49.94	50.98	48.13	48.63	-3.24%	512,334
09/30/2026	50.13	52.02	49.39	50.26	-0.22%	1,430,101
09/29/2026	50.44	50.90	49.46	50.37	-0.85%	677,614
09/28/2026	51.00	51.65	50.50	50.80	-0.39%	412,659
09/25/2026	52.38	52.38	50.80	51.00	-1.35%	437,402
09/24/2026	50.59	52.16	50.35	51.70	+1.83%	418,398
09/23/2026	53.55	53.93	49.45	50.77	-5.84%	779,607
09/22/2026	55.07	56.04	50.61	53.92	-1.82%	755,772
09/21/2026	56.00	56.00	54.09	54.92	-0.51%	525,048
09/21/2026	-$0.11 Earnings
09/18/2026	55.76	55.77	53.71	55.20	+0.25%	868,845
09/17/2026	55.09	55.79	54.49	55.06	+1.38%	439,572
09/16/2026	54.44	54.80	53.62	54.31	-0.68%	394,071
09/15/2026	54.28	55.32	53.22	54.68	+1.05%	351,771
09/14/2026	54.58	55.70	54.00	54.11	+0.45%	436,876
09/11/2026	55.43	56.32	53.75	53.87	-2.34%	336,187
09/10/2026	55.43	56.43	54.31	55.16	-0.97%	300,154
09/09/2026	55.59	57.89	55.25	55.70	-1.59%	295,684
09/08/2026	55.48	58.17	54.79	56.60	-0.35%	1,035,883
09/04/2026	56.84	58.77	56.10	56.80	-1.15%	1,061,882
09/03/2026	56.33	57.77	55.00	57.46	+2.90%	366,846
09/02/2026	56.13	57.90	54.66	55.84	+1.01%	421,732
09/01/2026	56.82	58.09	54.84	55.28	-3.07%	773,855
08/31/2026	55.83	57.22	55.00	57.03	+1.33%	332,207
08/28/2026	57.24	57.24	55.38	56.28	-1.76%	358,569
08/27/2026	58.03	58.43	57.10	57.29	-1.22%	533,740
08/26/2026	58.27	58.86	57.37	58.00	-0.63%	210,365
08/25/2026	58.09	58.99	56.81	58.37	-0.12%	341,835
08/24/2026	56.96	59.07	55.57	58.44	+1.21%	627,045
08/21/2026	57.23	58.78	56.62	57.74	+1.85%	318,373
08/20/2026	58.52	59.69	56.33	56.69	-4.34%	389,386
08/19/2026	60.31	60.31	58.43	59.26	+0.46%	258,753
08/18/2026	58.90	60.02	58.16	58.99	-1.17%	260,449
08/17/2026	57.78	59.89	57.49	59.69	+2.09%	255,839
08/14/2026	56.00	58.54	55.30	58.47	+4.37%	330,885
08/13/2026	57.07	57.65	55.60	56.02	-1.68%	270,913
08/12/2026	57.99	58.11	56.64	56.98	-1.54%	381,729
08/11/2026	56.79	59.00	56.41	57.87	+4.33%	372,049
08/10/2026	56.56	58.86	55.32	55.47	-2.01%	419,583
08/07/2026	55.20	57.38	55.13	56.61	+3.36%	546,425
08/06/2026	55.28	56.07	53.45	54.77	-0.40%	289,055
08/05/2026	55.42	56.65	54.33	54.99	-0.25%	316,638
08/04/2026	55.14	55.48	53.41	55.13	+2.74%	417,554
08/03/2026	53.40	53.98	51.85	53.66	+0.56%	433,730
07/31/2026	54.10	54.52	52.23	53.36	-3.05%	451,375
07/30/2026	52.98	55.29	51.92	55.04	+5.56%	1,069,578
07/29/2026	52.32	53.20	50.51	52.14	+0.06%	428,443
07/28/2026	53.56	54.73	52.04	52.11	-2.80%	522,761
07/27/2026	54.13	55.90	53.28	53.61	-1.00%	386,107
07/24/2026	55.16	55.16	53.26	54.15	-1.38%	486,856
07/23/2026	52.36	56.05	51.55	54.91	+4.37%	674,422
07/22/2026	52.77	54.00	52.33	52.61	-2.14%	986,959
07/21/2026	49.92	53.77	49.71	53.76	+6.90%	1,272,000
07/20/2026	58.41	59.09	50.24	50.29	-13.29%	1,248,535
07/17/2026	53.43	58.62	53.17	58.00	+7.11%	732,632
07/16/2026	54.90	56.51	53.82	54.15	-2.99%	866,357
07/15/2026	60.65	60.65	54.90	55.82	-10.70%	1,546,208
07/14/2026	70.91	70.91	62.34	62.51	-10.46%	617,917
07/13/2026	65.22	70.41	64.39	69.81	+5.15%	840,574
07/10/2026	66.55	68.33	63.50	66.39	-0.30%	401,063
07/09/2026	64.70	66.65	64.23	66.59	+1.90%	394,336
07/08/2026	66.89	68.47	63.37	65.35	-2.93%	1,164,820
07/07/2026	62.23	68.60	60.94	67.33	+8.05%	947,775
07/06/2026	63.36	65.18	61.78	62.31	-1.75%	559,584
07/02/2026	65.06	65.94	62.58	63.42	-3.07%	1,355,585
07/01/2026	66.98	67.59	65.43	65.43	-3.07%	772,650
06/30/2026	66.30	69.27	65.59	67.50	+2.32%	706,090
06/29/2026	63.48	66.04	61.93	65.97	+4.47%	778,449
06/26/2026	59.61	63.28	58.62	63.15	+5.81%	1,361,107
06/25/2026	58.73	61.93	58.73	59.68	+2.05%	303,557
06/24/2026	58.31	60.51	58.13	58.48	-1.60%	479,664
06/23/2026	59.23	62.32	58.88	59.43	-0.93%	405,993
06/22/2026	58.95	60.04	57.54	59.99	+4.31%	407,255
06/18/2026	58.37	58.44	55.16	57.51	+1.30%	827,833
06/17/2026	58.20	60.00	56.65	56.77	-1.46%	603,716
06/16/2026	60.00	60.49	57.38	57.61	-3.19%	402,859
06/15/2026	56.64	59.56	55.72	59.51	+6.14%	668,556
06/12/2026	54.87	56.25	54.30	56.07	+3.37%	422,711
06/11/2026	52.22	54.97	51.44	54.24	+4.11%	525,298
06/10/2026	50.99	53.93	50.92	52.10	+0.91%	445,357
06/09/2026	52.12	53.34	50.59	51.63	+0.53%	452,607
06/08/2026	52.18	52.72	50.06	51.36	+1.97%	384,548
06/05/2026	50.58	52.28	50.36	50.37	-2.52%	612,029
06/04/2026	50.81	52.46	50.67	51.67	+0.84%	323,965
06/03/2026	52.05	52.51	50.19	51.24	-0.04%	931,420
06/02/2026	52.34	52.36	50.46	51.26	-3.54%	819,848
06/01/2026	55.39	55.39	52.04	53.14	-4.54%	725,055
05/29/2026	57.06	57.38	54.87	55.67	-2.37%	502,180
05/28/2026	57.63	58.95	56.93	57.02	-1.16%	619,762
05/27/2026	57.70	59.00	56.93	57.69	-0.14%	666,858
05/26/2026	60.00	60.01	57.08	57.77	-3.25%	482,157
05/22/2026	60.49	62.18	58.91	59.71	-1.16%	408,620
05/21/2026	59.93	60.99	59.00	60.41	+0.55%	396,310
05/20/2026	60.33	61.39	59.70	60.08	+0.52%	444,627
05/19/2026	58.96	60.92	57.13	59.77	+1.75%	414,250
05/18/2026	63.13	64.36	58.31	58.74	-6.98%	535,499
05/15/2026	62.19	64.36	60.93	63.15	+1.54%	448,355
05/14/2026	62.46	63.63	59.94	62.19	-0.79%	469,543