ANAB
ANAPTYSBIO (ANAB)
NASDAQ
$54.15+$0.28 (+0.52%)
Price as of Sep 14, 2026 7:30 PM EDT
  • $1.6B
    Market Cap
  • 130.21%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -6.91%
    Low Price$53.87
    High Price$59.69
  • 3 Months
    -0.68%
    Low Price$50.29
    High Price$69.81
  • 1 Year
    +130.21%
    Low Price$19.40
    High Price$70.22
Date
Open
High
Low
Close
Change (%)
Volume
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
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