AnaptysBio Inc (ANAB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -6.27062706271 | 15.15 | 15.59 | 13.78 | 696472 | 14.42623317 | CS |
| 4 | -10.66 | -42.8801287208 | 24.86 | 25.88 | 13.78 | 822580 | 17.84668464 | CS |
| 12 | -20.62 | -59.2188397473 | 34.82 | 36.54 | 13.78 | 585301 | 22.02289988 | CS |
| 26 | -9.66 | -40.486169321 | 23.86 | 41.3083 | 13.78 | 439798 | 26.67394172 | CS |
| 52 | -6.81 | -32.4131366016 | 21.01 | 41.3083 | 13.78 | 384735 | 25.27083613 | CS |
| 156 | -22.88 | -61.7044228695 | 37.08 | 41.3083 | 13.36 | 296477 | 23.89829353 | CS |
| 260 | -3.08 | -17.8240740741 | 17.28 | 41.3083 | 11.95 | 313161 | 22.78363328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 13.89 | -0.08 | -0.57 | 13.91 | 14.59 | 13.82 | 238479 |
| 1734996900 | 13.97 | -0.58 | -3.99 | 14.48 | 14.72 | 13.9 | 600689 |
| 1734737700 | 14.55 | -0.45 | -3.00 | 14.6559 | 15.29 | 14.195 | 1558346 |
| 1734651300 | 15 | -0.34 | -2.22 | 15.45 | 15.59 | 14.5 | 350544 |
| 1734564900 | 15.34 | -0.65 | -4.07 | 16.39 | 16.739999 | 15.19 | 492139 |
| 1734478500 | 15.99 | -0.66 | -3.96 | 16.684999 | 16.684999 | 15.105 | 1039115 |
| 1734392100 | 16.649999 | 1.06 | 6.80 | 15.34 | 17.34 | 15.32 | 683600 |
| 1734132900 | 15.59 | 0.57 | 3.79 | 14.64 | 15.82 | 14.5 | 419191 |
| 1734046500 | 15.02 | -0.49 | -3.16 | 15.56 | 16.68 | 14.93 | 802436 |
| 1733960100 | 15.51 | -7.58 | -32.83 | 14.495 | 16.93 | 14.2101 | 4076555 |
| 1733873700 | 23.09 | 0.21 | 0.92 | 23.11 | 23.4 | 22.16 | 360321 |
| 1733787300 | 22.88 | -1.93 | -7.78 | 24.81 | 25.88 | 22.77 | 500887 |
| 1733528100 | 24.81 | 1.15 | 4.86 | 23.91 | 24.95 | 23.67 | 657348 |
| 1733441700 | 23.66 | -0.42 | -1.74 | 24.2 | 25.47 | 23.32 | 683120 |
| 1733355300 | 24.08 | 2.08 | 9.45 | 22.465 | 24.7 | 22.25 | 469134 |
| 1733268900 | 22 | -2.38 | -9.76 | 24.53 | 24.8 | 21.58 | 466565 |
| 1733182500 | 24.38 | -0.58 | -2.32 | 23.52 | 24.67 | 22.35 | 1072242 |
| 1732917840 | 24.96 | -0.16 | -0.64 | 24.8 | 25.68 | 24.54 | 186337 |
| 1732750500 | 25.12 | -0.13 | -0.51 | 25.61 | 26.51 | 24.73 | 416278 |
| 1732664100 | 25.25 | 1.15 | 4.77 | 23.86 | 25.32 | 22.835 | 686243 |
| 1732577700 | 24.1 | 1.83 | 8.22 | 23.02 | 25.11 | 22.325 | 741180 |
| 1732318500 | 22.27 | 1.1 | 5.20 | 20.7 | 22.38 | 20.7 | 273986 |
| 1732232100 | 21.17 | 0.86 | 4.23 | 20.59 | 21.64 | 20.23 | 357587 |
| 1732145700 | 20.31 | 0.34 | 1.70 | 19.88 | 20.59 | 19.58 | 342901 |
| 1732059300 | 19.97 | 1.09 | 5.77 | 18.7 | 20.07 | 18.67 | 463370 |
| 1731972900 | 18.88 | -0.12 | -0.63 | 18.91 | 19.11 | 18.03 | 545323 |
| 1731713700 | 19 | -1.17 | -5.80 | 20.22 | 20.33 | 18.92 | 621897 |
| 1731627300 | 20.17 | -0.58 | -2.80 | 21.14 | 21.15 | 20 | 344448 |
| 1731540900 | 20.75 | -0.75 | -3.49 | 21.825 | 21.89 | 20.55 | 348196 |
| 1731454500 | 21.5 | -0.9 | -4.02 | 21.86 | 22.805 | 21.16 | 479727 |
| 1731368100 | 22.4 | 1.09 | 5.11 | 21.5 | 22.94 | 21.5 | 456417 |
| 1731108900 | 21.31 | -0.18 | -0.84 | 21.47 | 21.805 | 20.81 | 415324 |
| 1731022500 | 21.49 | -0.72 | -3.24 | 22.48 | 22.62 | 21.49 | 528407 |
| 1730936100 | 22.21 | 2.33 | 11.72 | 22 | 22.95 | 20.85 | 668271 |
| 1730849700 | 19.88 | -0.06 | -0.30 | 19.725 | 19.93 | 19 | 434122 |
| 1730763300 | 19.94 | -1.74 | -8.03 | 21.57 | 21.57 | 19.68 | 658203 |
| 1730500500 | 21.68 | 0.05 | 0.23 | 21.63 | 22.4 | 21.1772 | 501941 |
| 1730414100 | 21.63 | -0.55 | -2.48 | 22.06 | 22.475 | 20.81 | 782067 |
| 1730327700 | 22.18 | -8.62 | -27.99 | 23.08 | 25.41 | 20.85 | 3131087 |
| 1730241300 | 30.8 | 0.31 | 1.02 | 30.71 | 31 | 30.1 | 372934 |
| 1730154900 | 30.49 | -1.54 | -4.81 | 30.92 | 31.99 | 30.18 | 435059 |
| 1729895700 | 32.03 | -0.19 | -0.59 | 32.21 | 33.36 | 29.48 | 712602 |
| 1729809300 | 32.22 | -2.53 | -7.28 | 34.96 | 34.96 | 32.1 | 644742 |
| 1729722900 | 34.75 | -0.4 | -1.14 | 35.1 | 35.1 | 33.94 | 269516 |
| 1729636500 | 35.15 | -0.22 | -0.62 | 35.42 | 36.54 | 34.78 | 192441 |
| 1729550100 | 35.37 | 0.39 | 1.11 | 35.7 | 35.705 | 34.67 | 154085 |
| 1729290900 | 34.98 | -0.2 | -0.57 | 35.29 | 36.1467 | 33.4884 | 159445 |
| 1729204500 | 35.18 | 0.49 | 1.41 | 34.87 | 35.34 | 34.4 | 206968 |
| 1729118100 | 34.69 | 1.42 | 4.27 | 33.73 | 35.145 | 33.5 | 161207 |
| 1729031700 | 33.27 | -1.47 | -4.23 | 34.59 | 34.88 | 32.46 | 281434 |
| 1728945300 | 34.74 | 1.52 | 4.58 | 33.159999 | 35.77 | 33.06 | 449546 |
| 1728686100 | 33.22 | 1.22 | 3.81 | 32 | 33.39 | 31.72 | 258804 |
| 1728599700 | 32 | 0.57 | 1.81 | 31.13 | 32.409999 | 30.99 | 318207 |
| 1728513300 | 31.43 | -0.92 | -2.84 | 32.32 | 32.32 | 31.08 | 316321 |
| 1728426900 | 32.35 | -0.65 | -1.97 | 32.89 | 33.439999 | 32.34 | 296920 |
| 1728340500 | 33 | -0.98 | -2.88 | 33.98 | 33.98 | 32.72 | 308031 |
| 1728081300 | 33.98 | -1.05 | -3.00 | 35.565 | 35.565 | 33.27 | 206434 |
| 1727994900 | 35.03 | 0.03 | 0.09 | 34.735 | 35.795 | 34.63 | 176727 |
| 1727908500 | 35 | 0.19 | 0.55 | 34.97 | 35.82 | 34.505 | 236592 |
| 1727822100 | 34.81 | 1.31 | 3.91 | 33.5 | 35.29 | 32.65 | 362957 |
| 1727735520 | 33.5 | 1.63 | 5.11 | 31.59 | 33.59 | 31.59 | 347578 |
| 1727476500 | 31.87 | -0.64 | -1.97 | 32.9 | 33.34 | 31.64 | 165756 |
| 1727390100 | 32.509999 | 0.17 | 0.53 | 32.14 | 32.985 | 31.555 | 385532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
