AnaptysBio Inc (ANAB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -8.04033092037 | 38.68 | 39.5 | 35.55 | 320933 | 37.41314307 | CS |
| 4 | -1.43 | -3.86486486486 | 37 | 40.7 | 34.3769 | 268627 | 37.49939988 | CS |
| 12 | 11.15 | 45.6592956593 | 24.42 | 41.3083 | 23.72 | 319100 | 34.57794571 | CS |
| 26 | 14.14 | 65.9822678488 | 21.43 | 41.3083 | 18.49 | 344532 | 28.02291875 | CS |
| 52 | 18.7 | 110.847658566 | 16.87 | 41.3083 | 13.36 | 303543 | 24.87409595 | CS |
| 156 | 7.78 | 27.9956819 | 27.79 | 41.3083 | 13.36 | 263808 | 24.56963061 | CS |
| 260 | -5.45 | -13.2862018528 | 41.02 | 41.3083 | 9.16 | 332812 | 21.84214801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 35.57 | -2.91 | -7.56 | 38.67 | 38.67 | 35.55 | 226675 |
| 1726871700 | 38.48 | 0.95 | 2.53 | 37.6 | 39.115 | 37.1 | 512942 |
| 1726785300 | 37.53 | 0.96 | 2.63 | 37.23 | 39.5 | 37.12 | 297702 |
| 1726698900 | 36.57 | -0.93 | -2.48 | 37.5 | 38.04 | 36.5 | 231072 |
| 1726612500 | 37.5 | -1.22 | -3.15 | 38.68 | 38.98 | 36.76 | 340978 |
| 1726526100 | 38.72 | -1.61 | -3.99 | 40.13 | 40.55 | 38.1516 | 263291 |
| 1726266900 | 40.33 | 2.03 | 5.30 | 38.47 | 40.7 | 38.47 | 581549 |
| 1726180500 | 38.3 | 2.7 | 7.57 | 35.82 | 38.84 | 35.415 | 335563 |
| 1726094100 | 35.605 | 0.46 | 1.32 | 34.79 | 35.68 | 34.3769 | 112426 |
| 1726007700 | 35.14 | -0.44 | -1.22 | 35.7 | 35.83 | 34.87 | 149197 |
| 1725921300 | 35.575 | -0.33 | -0.91 | 36.11 | 36.58 | 35.08 | 142564 |
| 1725662100 | 35.9 | -0.89 | -2.42 | 36.84 | 37.14 | 35.69 | 172600 |
| 1725575700 | 36.79 | -0.34 | -0.92 | 37.39 | 37.55 | 36.6 | 126251 |
| 1725489300 | 37.13 | 1.05 | 2.91 | 35.76 | 37.25 | 34.91 | 216055 |
| 1725402900 | 36.08 | -2.01 | -5.28 | 37.88 | 38.95 | 36 | 349025 |
| 1725057300 | 38.09 | 1.47 | 4.01 | 36.85 | 38.23 | 36.46 | 376929 |
| 1724970900 | 36.62 | -0.15 | -0.41 | 36.86 | 37.59 | 36.29 | 250229 |
| 1724884500 | 36.77 | -0.07 | -0.19 | 36.78 | 37.59 | 36.41 | 277610 |
| 1724798100 | 36.84 | -0.48 | -1.29 | 37 | 37.21 | 36.47 | 168408 |
| 1724711700 | 37.32 | -0.43 | -1.14 | 38.26 | 38.65 | 36.86 | 262703 |
| 1724452500 | 37.75 | 0.46 | 1.23 | 37.51 | 38.05 | 36.715 | 251742 |
| 1724366100 | 37.29 | -0.49 | -1.30 | 37.82 | 38.16 | 36.79 | 219468 |
| 1724279700 | 37.78 | 1.73 | 4.80 | 36.36 | 37.8 | 35.75 | 299542 |
| 1724193300 | 36.05 | -0.4 | -1.10 | 36.25 | 36.48 | 34.23 | 305494 |
| 1724106900 | 36.45 | 2.45 | 7.21 | 33.58 | 36.45 | 33.14 | 435961 |
| 1723847700 | 34 | 1.55 | 4.78 | 32.619999 | 35.07 | 32.08 | 523756 |
| 1723761300 | 32.45 | -2.2 | -6.35 | 34.82 | 35.6 | 31.77 | 718839 |
| 1723674900 | 34.65 | 1.32 | 3.96 | 36.92 | 41.3083 | 34.555 | 1690324 |
| 1723588500 | 33.33 | -0.42 | -1.24 | 34.11 | 34.51 | 32.6 | 179659 |
| 1723502100 | 33.75 | 0.7 | 2.12 | 33.2 | 34.05 | 32.479999 | 153624 |
| 1723242900 | 33.049999 | -0.54 | -1.61 | 33.59 | 34.17 | 32.6725 | 172526 |
| 1723156500 | 33.59 | 2.05 | 6.50 | 31.66 | 33.72 | 31.4 | 186126 |
| 1723070100 | 31.54 | -0.54 | -1.68 | 32.89 | 33.63 | 31.34 | 242470 |
| 1722983700 | 32.08 | -0.29 | -0.90 | 33.66 | 33.83 | 31.85 | 240235 |
| 1722897300 | 32.369999 | -0.39 | -1.19 | 31.18 | 32.439999 | 30.81 | 413768 |
| 1722638100 | 32.759999 | -1.32 | -3.87 | 32.54 | 33.439999 | 31.52 | 434295 |
| 1722551700 | 34.08 | -0.76 | -2.18 | 35.08 | 35.81 | 33.88 | 265924 |
| 1722465300 | 34.84 | 0.1 | 0.29 | 35.09 | 35.665 | 34.25 | 352418 |
| 1722378900 | 34.74 | -2.26 | -6.11 | 37 | 37.75 | 34.48 | 393349 |
| 1722292500 | 37 | -0.06 | -0.16 | 37.32 | 37.49 | 36.61 | 242750 |
| 1722033300 | 37.06 | -0.17 | -0.46 | 37.71 | 38.85 | 36.89 | 288205 |
| 1721946900 | 37.23 | 0.33 | 0.89 | 37.22 | 38.82 | 36.83 | 260617 |
| 1721860500 | 36.9 | -0.06 | -0.16 | 36.48 | 37.5 | 35.87 | 152656 |
| 1721774100 | 36.96 | 1.25 | 3.50 | 35.35 | 37.29 | 34.9042 | 229044 |
| 1721687700 | 35.71 | 2.01 | 5.96 | 34.34 | 35.75 | 33.87 | 327062 |
| 1721428500 | 33.7 | -0.75 | -2.18 | 37.06 | 37.285 | 33.65 | 506848 |
| 1721342100 | 34.45 | -0.01 | -0.03 | 34.64 | 36.21 | 34.11 | 400204 |
| 1721255700 | 34.46 | -0.02 | -0.06 | 34.24 | 34.86 | 33.22 | 540022 |
| 1721169300 | 34.48 | 1.77 | 5.41 | 33 | 34.97 | 32.805 | 501948 |
| 1721082900 | 32.71 | 2.61 | 8.67 | 30.26 | 32.99 | 29.5 | 321898 |
| 1720823700 | 30.1 | -0.22 | -0.73 | 30.52 | 31.52 | 29.955 | 335078 |
| 1720737300 | 30.32 | 3.03 | 11.10 | 27.58 | 30.67 | 27.07 | 339393 |
| 1720650900 | 27.29 | 1.51 | 5.86 | 26 | 27.32 | 25.84 | 192041 |
| 1720564500 | 25.78 | 0.31 | 1.22 | 25.54 | 25.85 | 24.95 | 230366 |
| 1720478100 | 25.47 | 0.72 | 2.91 | 24.88 | 25.98 | 24.83 | 271693 |
| 1720218900 | 24.75 | -0.15 | -0.60 | 24.9 | 25.04 | 24.39 | 148546 |
| 1720040640 | 24.9 | 0.96 | 4.01 | 24.59 | 25.45 | 24.31 | 281290 |
| 1719959700 | 23.94 | -0.67 | -2.72 | 24.42 | 24.76 | 23.72 | 249151 |
| 1719873300 | 24.61 | -0.19 | -0.77 | 25 | 25.3334 | 24.4 | 191145 |
| 1719614100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719527700 | 24.8 | 0.58 | 2.39 | 24.36 | 24.85 | 23.86 | 119278 |
| 1719441300 | 24.22 | 0.37 | 1.55 | 23.86 | 24.3 | 23.39 | 291110 |
| 1719354900 | 23.85 | -0.2 | -0.83 | 23.92 | 24.09 | 23.63 | 203439 |
| 1719268500 | 24.05 | 0.05 | 0.21 | 24.05 | 24.39 | 23.58 | 217765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
