NASDAQ:ANAB
AnaptysBio Inc Stock Price (Quote)
$26.23
+0.480 (+1.86%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.49 | $27.02 | Thursday, 9th May 2024 ANAB stock ended at $26.23. This is 1.86% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.65% from a day low at $25.37 to a day high of $26.55. |
| 90 days | $18.49 | $27.48 | |
| 52 weeks | $13.36 | $27.48 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $25.77 | $26.55 | $25.37 | $26.23 | 215 459 |
| May 08, 2024 | $25.36 | $26.01 | $25.23 | $25.75 | 231 846 |
| May 07, 2024 | $25.97 | $26.50 | $25.17 | $25.68 | 315 746 |
| May 06, 2024 | $26.60 | $26.60 | $25.29 | $25.77 | 192 955 |
| May 03, 2024 | $26.76 | $27.02 | $25.69 | $26.58 | 326 029 |
| May 02, 2024 | $26.26 | $26.74 | $24.75 | $26.34 | 317 726 |
| May 01, 2024 | $24.38 | $26.35 | $24.38 | $26.02 | 784 646 |
| Apr 30, 2024 | $21.26 | $24.50 | $21.03 | $24.34 | 1 023 670 |
| Apr 29, 2024 | $21.02 | $22.74 | $21.02 | $21.30 | 709 001 |
| Apr 26, 2024 | $18.92 | $21.61 | $18.72 | $21.00 | 643 320 |
| Apr 25, 2024 | $18.87 | $19.30 | $18.49 | $18.87 | 391 364 |
| Apr 24, 2024 | $19.01 | $19.29 | $18.71 | $19.27 | 300 785 |
| Apr 23, 2024 | $19.52 | $20.48 | $19.17 | $19.18 | 381 270 |
| Apr 22, 2024 | $19.93 | $20.27 | $19.60 | $19.66 | 136 597 |
| Apr 19, 2024 | $19.61 | $20.66 | $19.08 | $19.87 | 281 568 |
| Apr 18, 2024 | $21.29 | $21.78 | $19.79 | $19.83 | 355 411 |
| Apr 17, 2024 | $21.27 | $21.56 | $20.83 | $21.47 | 286 569 |
| Apr 16, 2024 | $21.55 | $22.15 | $21.03 | $21.34 | 238 948 |
| Apr 15, 2024 | $22.56 | $23.10 | $21.07 | $21.27 | 263 164 |
| Apr 12, 2024 | $24.89 | $24.94 | $22.53 | $22.71 | 338 683 |
| Apr 11, 2024 | $24.81 | $25.62 | $23.86 | $24.73 | 564 517 |
| Apr 10, 2024 | $21.08 | $22.43 | $20.71 | $22.17 | 345 663 |
| Apr 09, 2024 | $20.61 | $21.82 | $20.38 | $21.53 | 419 125 |
| Apr 08, 2024 | $21.08 | $21.50 | $20.67 | $20.67 | 118 947 |
| Apr 05, 2024 | $21.05 | $21.49 | $20.80 | $21.08 | 130 130 |
