NASDAQ : ANAB
AnaptysBio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 48.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AnaptysBio, Inc. (ANAB) closed at 48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.33 | 48.37 | 47.86 | 48 | 19,689 | -0.58% |
| 2026-10-30 | 48.68 | 48.97 | 47.885 | 48.28 | 293,616 | -0.74% |
| 2026-10-29 | 50.85 | 51.22 | 48.33 | 48.64 | 414,381 | -3.68% |
| 2026-10-28 | 49.59 | 50.55 | 49 | 50.5 | 309,827 | +1.75% |
| 2026-10-27 | 49.24 | 50.02 | 48.695 | 49.63 | 349,579 | +1.76% |
| 2026-10-26 | 48.97 | 49.62 | 47.98 | 48.77 | 417,196 | +0.08% |
| 2026-10-23 | 48.19 | 48.885 | 47.05 | 48.73 | 468,214 | +1.31% |
| 2026-10-22 | 47.65 | 48.51 | 46.83 | 48.1 | 254,919 | +0.33% |
| 2026-10-21 | 45.48 | 48.475 | 45.48 | 47.94 | 664,462 | +5.52% |
| 2026-10-20 | 49.57 | 51.855 | 44.02 | 45.43 | 1,206,026 | -7.74% |
| 2026-10-19 | 47.33 | 49.88 | 47.33 | 49.24 | 468,354 | +5.64% |
| 2026-10-16 | 48.56 | 48.56 | 46.46 | 46.61 | 413,631 | -4.31% |
| 2026-10-15 | 47.43 | 48.83 | 46.93 | 48.71 | 416,294 | +4.37% |
| 2026-10-14 | 45.25 | 47.235 | 45 | 46.67 | 494,055 | +2.37% |
| 2026-10-13 | 45.53 | 46.125 | 45.155 | 45.59 | 416,534 | -0.98% |
| 2026-10-12 | 46.16 | 46.78 | 45.985 | 46.04 | 371,592 | +0.20% |
| 2026-10-09 | 46.11 | 47.19 | 45.81 | 45.95 | 408,574 | -0.56% |
| 2026-10-08 | 45.36 | 46.77 | 44.735 | 46.21 | 553,542 | +1.23% |
| 2026-10-07 | 47 | 47.39 | 45.62 | 45.65 | 766,525 | -4.68% |
| 2026-10-06 | 49.41 | 49.41 | 47.35 | 47.89 | 626,048 | -2.66% |
| 2026-10-05 | 48.53 | 49.84 | 47.52 | 49.2 | 595,443 | +1.38% |
| 2026-10-02 | 48.97 | 49.83 | 48.28 | 48.53 | 441,119 | -0.21% |
| 2026-10-01 | 49.94 | 50.975 | 48.13 | 48.63 | 511,877 | -3.24% |
| 2026-09-30 | 50.13 | 52.02 | 49.39 | 50.26 | 1,429,939 | -0.22% |
| 2026-09-29 | 50.44 | 50.9 | 49.46 | 50.37 | 677,064 | -0.85% |
| 2026-09-28 | 51 | 51.65 | 50.5 | 50.8 | 369,342 | -0.39% |
| 2026-09-25 | 52.38 | 52.38 | 50.798 | 51 | 437,674 | -1.35% |
| 2026-09-24 | 50.59 | 52.16 | 50.35 | 51.7 | 417,823 | +1.83% |
| 2026-09-23 | 53.55 | 53.928 | 49.45 | 50.77 | 779,576 | -5.84% |
| 2026-09-22 | 55.07 | 56.04 | 50.61 | 53.92 | 726,316 | -1.82% |
| 2026-09-21 | 56 | 56 | 54.09 | 54.92 | 524,445 | -0.51% |
| 2026-09-18 | 55.76 | 55.77 | 53.71 | 55.2 | 868,845 | +0.25% |
| 2026-09-17 | 55.09 | 55.79 | 54.49 | 55.06 | 439,572 | +1.38% |
| 2026-09-16 | 54.44 | 54.8 | 53.623 | 54.31 | 394,071 | -0.68% |
| 2026-09-15 | 54.28 | 55.32 | 53.22 | 54.68 | 351,771 | +1.05% |
| 2026-09-14 | 54.58 | 55.7 | 54 | 54.11 | 436,876 | +0.45% |
| 2026-09-11 | 55.43 | 56.315 | 53.75 | 53.87 | 336,187 | -2.34% |
| 2026-09-10 | 55.43 | 56.43 | 54.31 | 55.16 | 300,154 | -0.97% |
| 2026-09-09 | 55.59 | 57.89 | 55.25 | 55.7 | 295,684 | -1.59% |
| 2026-09-08 | 55.48 | 58.165 | 54.79 | 56.6 | 1,036,084 | -0.35% |
| 2026-09-04 | 56.84 | 58.77 | 56.1 | 56.8 | 1,061,882 | -1.15% |
| 2026-09-03 | 56.33 | 57.77 | 55 | 57.46 | 366,846 | +2.90% |
| 2026-09-02 | 56.13 | 57.9 | 54.66 | 55.84 | 421,732 | +1.01% |
| 2026-09-01 | 56.82 | 58.09 | 54.84 | 55.28 | 773,855 | -3.07% |
| 2026-08-31 | 55.83 | 57.22 | 55 | 57.03 | 332,170 | +1.33% |
| 2026-08-28 | 57.24 | 57.24 | 55.375 | 56.28 | 358,569 | -1.76% |
| 2026-08-27 | 58.03 | 58.43 | 57.101 | 57.29 | 533,740 | -1.22% |
| 2026-08-26 | 58.27 | 58.86 | 57.365 | 58 | 210,365 | -0.63% |
| 2026-08-25 | 58.09 | 58.99 | 56.805 | 58.37 | 341,835 | -0.12% |
| 2026-08-24 | 56.96 | 59.065 | 55.565 | 58.44 | 627,045 | +1.21% |
| 2026-08-21 | 57.23 | 58.78 | 56.62 | 57.74 | 318,373 | +1.85% |
| 2026-08-20 | 58.52 | 59.69 | 56.33 | 56.69 | 389,386 | -4.34% |
| 2026-08-19 | 60.31 | 60.31 | 58.43 | 59.26 | 258,753 | +0.46% |
| 2026-08-18 | 58.9 | 60.02 | 58.16 | 58.99 | 260,449 | -1.17% |
| 2026-08-17 | 57.78 | 59.885 | 57.485 | 59.69 | 255,838 | +2.09% |
| 2026-08-14 | 56 | 58.54 | 55.3 | 58.47 | 330,885 | +4.37% |
| 2026-08-13 | 57.07 | 57.65 | 55.6 | 56.02 | 270,913 | -1.68% |
| 2026-08-12 | 57.99 | 58.11 | 56.64 | 56.98 | 381,729 | -1.54% |
| 2026-08-11 | 56.79 | 59 | 56.41 | 57.87 | 372,049 | +4.33% |
| 2026-08-10 | 56.56 | 58.86 | 55.315 | 55.47 | 419,583 | -2.01% |
| 2026-08-07 | 55.2 | 57.38 | 55.13 | 56.61 | 546,727 | +3.36% |
| 2026-08-06 | 55.28 | 56.066 | 53.45 | 54.77 | 289,055 | -0.40% |
| 2026-08-05 | 55.42 | 56.65 | 54.33 | 54.99 | 316,638 | -0.25% |
| 2026-08-04 | 55.14 | 55.48 | 53.41 | 55.13 | 417,554 | +2.74% |
| 2026-08-03 | 53.4 | 53.98 | 51.85 | 53.66 | 433,730 | +0.56% |
| 2026-07-31 | 54.1 | 54.52 | 52.23 | 53.36 | 451,375 | -3.05% |
| 2026-07-30 | 52.98 | 55.285 | 51.915 | 55.04 | 1,069,578 | +5.56% |
| 2026-07-29 | 52.32 | 53.2 | 50.51 | 52.14 | 428,443 | +0.06% |
| 2026-07-28 | 53.56 | 54.725 | 52.04 | 52.11 | 522,761 | -2.80% |
| 2026-07-27 | 54.13 | 55.9 | 53.28 | 53.61 | 386,107 | -1.00% |
| 2026-07-24 | 55.16 | 55.16 | 53.26 | 54.15 | 486,856 | -1.38% |
| 2026-07-23 | 52.36 | 56.05 | 51.55 | 54.91 | 674,422 | +4.37% |
| 2026-07-22 | 52.77 | 54 | 52.33 | 52.61 | 986,959 | -2.14% |
| 2026-07-21 | 49.92 | 53.77 | 49.71 | 53.76 | 1,272,000 | +6.90% |
| 2026-07-20 | 58.41 | 59.09 | 50.24 | 50.29 | 1,248,535 | -13.29% |
| 2026-07-17 | 53.43 | 58.62 | 53.17 | 58 | 732,652 | +7.11% |
| 2026-07-16 | 54.9 | 56.505 | 53.82 | 54.15 | 866,367 | -2.99% |
| 2026-07-15 | 60.65 | 60.65 | 54.9 | 55.82 | 1,546,208 | -10.70% |
| 2026-07-14 | 70.91 | 70.91 | 62.34 | 62.51 | 623,074 | -10.46% |
| 2026-07-13 | 65.22 | 70.41 | 64.39 | 69.81 | 840,574 | +5.15% |
| 2026-07-10 | 66.55 | 68.33 | 63.5 | 66.39 | 401,063 | -0.30% |
| 2026-07-09 | 64.7 | 66.65 | 64.23 | 66.59 | 394,336 | +1.90% |
| 2026-07-08 | 66.89 | 68.47 | 63.365 | 65.35 | 1,164,820 | -2.93% |
| 2026-07-07 | 62.23 | 68.6 | 60.94 | 67.325 | 947,775 | +8.05% |
| 2026-07-06 | 63.36 | 65.18 | 61.78 | 62.31 | 559,584 | -1.75% |
| 2026-07-02 | 65.06 | 65.935 | 62.58 | 63.42 | 1,355,586 | -3.07% |
| 2026-07-01 | 66.98 | 67.585 | 65.43 | 65.43 | 772,650 | -3.07% |
| 2026-06-30 | 66.3 | 69.27 | 65.59 | 67.5 | 706,090 | +2.32% |
| 2026-06-29 | 63.48 | 66.035 | 61.93 | 65.97 | 778,449 | +4.47% |
| 2026-06-26 | 59.61 | 63.284 | 58.62 | 63.15 | 1,361,132 | +5.81% |
| 2026-06-25 | 58.73 | 61.93 | 58.73 | 59.68 | 303,557 | +2.05% |
| 2026-06-24 | 58.31 | 60.51 | 58.13 | 58.48 | 479,664 | -1.60% |
| 2026-06-23 | 59.23 | 62.32 | 58.875 | 59.43 | 405,993 | -0.93% |
| 2026-06-22 | 58.95 | 60.04 | 57.54 | 59.99 | 407,255 | +4.31% |
| 2026-06-18 | 58.37 | 58.44 | 55.16 | 57.51 | 827,833 | +1.30% |
| 2026-06-17 | 58.2 | 60 | 56.65 | 56.77 | 603,716 | -1.46% |
| 2026-06-16 | 60 | 60.49 | 57.38 | 57.61 | 402,955 | -3.19% |
| 2026-06-15 | 56.64 | 59.56 | 55.72 | 59.51 | 668,556 | +6.14% |
| 2026-06-12 | 54.87 | 56.25 | 54.3 | 56.07 | 422,711 | +3.37% |
| 2026-06-11 | 52.22 | 54.97 | 51.44 | 54.24 | 525,298 | +4.11% |
| 2026-06-10 | 50.985 | 53.93 | 50.92 | 52.1 | 445,357 | +0.91% |
| 2026-06-09 | 52.12 | 53.34 | 50.59 | 51.63 | 452,607 | +0.53% |
| 2026-06-08 | 52.18 | 52.715 | 50.06 | 51.36 | 384,548 | +1.97% |
| 2026-06-05 | 50.58 | 52.28 | 50.36 | 50.37 | 612,029 | -2.52% |
| 2026-06-04 | 50.81 | 52.455 | 50.67 | 51.67 | 323,965 | +0.84% |
| 2026-06-03 | 52.05 | 52.505 | 50.185 | 51.24 | 933,664 | -0.04% |
| 2026-06-02 | 52.34 | 52.36 | 50.46 | 51.26 | 819,849 | -3.54% |
| 2026-06-01 | 55.39 | 55.39 | 52.04 | 53.14 | 725,055 | -4.54% |
| 2026-05-29 | 57.06 | 57.375 | 54.87 | 55.67 | 502,181 | -2.37% |
| 2026-05-28 | 57.63 | 58.95 | 56.93 | 57.02 | 619,762 | -1.16% |
| 2026-05-27 | 57.7 | 59 | 56.93 | 57.69 | 666,859 | -0.14% |
| 2026-05-26 | 60 | 60.01 | 57.08 | 57.77 | 482,157 | -3.25% |
| 2026-05-22 | 60.49 | 62.18 | 58.91 | 59.71 | 408,620 | -1.16% |
| 2026-05-21 | 59.93 | 60.99 | 59 | 60.41 | 396,310 | +0.55% |
| 2026-05-20 | 60.33 | 61.39 | 59.7 | 60.08 | 444,627 | +0.52% |
| 2026-05-19 | 58.96 | 60.92 | 57.13 | 59.77 | 414,250 | +1.75% |
| 2026-05-18 | 63.13 | 64.355 | 58.31 | 58.74 | 535,579 | -6.98% |
| 2026-05-15 | 62.19 | 64.355 | 60.93 | 63.15 | 448,355 | +1.54% |
| 2026-05-14 | 62.46 | 63.63 | 59.941 | 62.19 | 469,529 | -0.79% |
| 2026-05-13 | 65.1 | 65.1 | 57.85 | 62.685 | 844,570 | -4.41% |