S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

ANAPTYSBIO (ANAB)

NASDAQ

$71.28+$1.47 (+2.10%)

Price as of Jul 14, 2026 7:43 AM EDT

$2.1B
Market Cap
159.04%
1-Year Change
Biotechnology
Industry

1 Month
+24.51%

Low Price$56.77

High Price$69.81
3 Months
+1.57%

Low Price$50.37

High Price$69.81
1 Year
+159.04%

Low Price$19.40

High Price$70.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/13/2026	65.10	65.10	57.85	62.69	-4.41%	844,570
05/12/2026	67.31	68.35	62.50	65.58	-3.45%	854,058
05/12/2026	-$1.84 Earnings
05/11/2026	69.75	70.47	66.90	67.92	-2.03%	504,137
05/08/2026	66.92	70.07	66.01	69.33	+3.54%	490,505
05/07/2026	66.53	68.69	62.07	66.96	-0.59%	1,414,855
05/06/2026	69.08	72.23	67.04	67.36	-2.77%	681,036
05/05/2026	70.93	72.36	68.39	69.28	-0.72%	472,612
05/04/2026	66.98	70.00	65.97	69.78	+4.52%	826,912
05/01/2026	65.51	67.14	65.00	66.76	+1.57%	358,540
04/30/2026	63.04	66.20	61.21	65.73	+5.44%	517,918
04/29/2026	65.16	65.18	60.70	62.34	-5.70%	686,603
04/28/2026	67.16	71.67	65.06	66.11	-0.72%	740,786
04/27/2026	59.89	70.22	59.29	66.59	+13.09%	1,122,643
04/24/2026	52.34	60.60	49.80	58.88	+14.84%	1,335,676
04/23/2026	53.56	54.75	51.22	51.27	-4.26%	409,356
04/22/2026	51.56	54.91	50.72	53.55	+3.34%	605,342
04/21/2026	51.08	54.83	50.02	51.82	+1.71%	643,386
04/20/2026	44.88	51.43	44.00	50.95	-24.53%	1,118,086
04/17/2026	68.34	68.73	65.69	67.51	+0.91%	624,001
04/16/2026	67.22	68.27	65.83	66.90	-1.46%	1,297,752
04/15/2026	69.84	70.61	67.38	67.89	-3.32%	232,663
04/14/2026	69.00	71.29	66.14	70.22	+2.17%	486,423
04/13/2026	70.10	73.30	68.64	68.73	-1.95%	602,181
04/10/2026	67.79	70.11	66.82	70.10	+2.28%	460,240
04/09/2026	64.78	69.13	64.61	68.54	+4.58%	373,402
04/08/2026	64.13	65.93	62.72	65.54	+5.49%	565,658
04/07/2026	62.00	62.56	60.91	62.13	-0.48%	295,410
04/06/2026	57.78	63.25	57.55	62.43	+8.24%	440,179
04/02/2026	56.19	60.14	56.03	57.68	+1.67%	611,619
04/01/2026	55.93	57.65	54.23	56.73	+2.29%	1,209,446
03/31/2026	57.50	60.09	55.12	55.46	+0.13%	810,614
03/30/2026	57.06	58.98	54.53	55.39	-3.50%	957,550
03/27/2026	65.16	66.28	55.61	57.40	-11.68%	1,353,498
03/26/2026	63.88	67.00	63.24	64.99	-0.61%	252,620
03/25/2026	64.06	66.01	64.00	65.39	+3.76%	284,044
03/24/2026	62.38	64.00	60.92	63.02	+0.48%	224,198
03/23/2026	62.83	65.20	62.01	62.72	+0.57%	413,902
03/20/2026	64.47	65.71	61.61	62.37	-3.64%	1,464,856
03/19/2026	64.00	65.89	63.11	64.72	0.00%	759,747
03/18/2026	67.00	67.40	64.36	64.72	-3.82%	1,038,444
03/17/2026	65.06	68.39	63.02	67.29	+3.87%	498,522
03/16/2026	64.90	66.73	63.56	64.78	-0.05%	413,489
03/13/2026	63.99	66.25	63.10	64.81	+1.60%	790,202
03/12/2026	64.68	65.00	61.54	63.79	-1.36%	595,051
03/11/2026	61.69	66.66	61.05	64.67	+4.29%	938,618
03/10/2026	60.00	62.30	59.55	62.01	+3.87%	527,920
03/09/2026	55.32	59.88	55.28	59.70	+7.74%	406,499
03/06/2026	55.41	58.29	53.70	55.41	-3.26%	492,665
03/05/2026	59.51	63.47	55.51	57.28	-5.40%	952,112
03/04/2026	56.08	62.69	54.18	60.55	+14.61%	1,114,371
03/03/2026	53.59	54.74	52.68	52.83	-3.79%	241,659
03/03/2026	$1.58 Earnings
03/02/2026	53.80	55.76	53.61	54.91	-0.25%	364,039
02/27/2026	55.84	57.16	53.54	55.05	-1.89%	275,876
02/26/2026	54.60	56.58	53.54	56.11	+1.81%	281,367
02/25/2026	55.22	57.22	54.79	55.11	-0.54%	258,495
02/24/2026	54.91	57.74	54.91	55.41	+2.06%	235,957
02/23/2026	54.22	56.05	53.26	54.29	+0.18%	305,156
02/20/2026	54.97	55.73	53.36	54.19	-2.29%	440,362