ANAB
ANAPTYSBIO (ANAB)
NASDAQ
$53.24-$0.12 (-0.22%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $1.6B
    Market Cap
  • 116.12%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.95%
    Low Price$50.29
    High Price$69.81
  • 3 Months
    -18.82%
    Low Price$50.29
    High Price$69.81
  • 1 Year
    +116.12%
    Low Price$19.40
    High Price$70.22
Date
Open
High
Low
Close
Change (%)
Volume
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
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