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 | -0.9 | -5.16944284894 | 17.41 | 18.34 | 16.51 | 396320 | 17.40347992 | CS |
| 4 | 1.39 | 9.19312169312 | 15.12 | 18.34 | 13.51 | 643205 | 15.9742104 | CS |
| 12 | -5.35 | -24.4739249771 | 21.86 | 26.51 | 12.51 | 655018 | 17.43578558 | CS |
| 26 | -14.58 | -46.8961080733 | 31.09 | 41.3083 | 12.51 | 502201 | 23.3175891 | CS |
| 52 | -7.36 | -30.8336824466 | 23.87 | 41.3083 | 12.51 | 420268 | 23.99211971 | CS |
| 156 | -13.6 | -45.167718366 | 30.11 | 41.3083 | 12.51 | 311889 | 23.19406195 | CS |
| 260 | 1.47 | 9.77393617021 | 15.04 | 41.3083 | 12.06 | 314166 | 22.7650129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 16.51 | -0.15 | -0.90 | 17.48 | 17.67 | 16.19 | 1418712 |
| 1738625700 | 16.66 | -1.27 | -7.08 | 17.74 | 17.95 | 16.629999 | 557518 |
| 1738366500 | 17.93 | 0.51 | 2.93 | 17.49 | 18.2 | 17.17 | 352617 |
| 1738280100 | 17.42 | 0 | 0.00 | 17.46 | 18.07 | 16.83 | 277708 |
| 1738193700 | 17.42 | -0.62 | -3.44 | 17.97 | 18.32 | 16.61 | 453202 |
| 1738107300 | 18.04 | 0.58 | 3.32 | 17.41 | 18.34 | 16.855 | 340553 |
| 1738020900 | 17.46 | 0.61 | 3.62 | 16.7 | 17.73 | 16.594999 | 581261 |
| 1737761700 | 16.85 | 0.67 | 4.14 | 16.629999 | 17.21 | 16.239999 | 481082 |
| 1737675300 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1737588900 | 16.18 | -0.7 | -4.15 | 16.83 | 17.015 | 16.059999 | 1952579 |
| 1737502500 | 16.88 | 1.03 | 6.50 | 16.155 | 17.1399 | 15.725 | 659184 |
| 1737156900 | 15.85 | 0.82 | 5.46 | 15.34 | 16.235 | 15.06 | 813197 |
| 1737070500 | 15.03 | -0.44 | -2.84 | 15.51 | 15.5458 | 14.76 | 737202 |
| 1736984100 | 15.47 | 0.56 | 3.76 | 15.25 | 15.53 | 14.855 | 831869 |
| 1736897700 | 14.91 | 0.29 | 1.98 | 14.77 | 15.6269 | 14.37 | 726994 |
| 1736811300 | 14.62 | 0.41 | 2.89 | 14.19 | 14.68 | 13.51 | 857639 |
| 1736552100 | 14.21 | -0.15 | -1.04 | 13.98 | 14.32 | 13.61 | 402860 |
| 1736379300 | 14.36 | -0.47 | -3.17 | 14.95 | 15.09 | 14.1 | 454574 |
| 1736292900 | 14.83 | -0.47 | -3.07 | 15.12 | 15.5 | 14.65 | 454439 |
| 1736206500 | 15.3 | 0.7 | 4.79 | 14.57 | 15.99 | 14.41 | 870286 |
| 1735947300 | 14.6 | 1.24 | 9.28 | 14.3 | 14.87 | 13.745 | 963095 |
| 1735860900 | 13.36 | 0.12 | 0.91 | 13.24 | 13.675 | 12.79 | 473487 |
| 1735688100 | 13.24 | 0.02 | 0.15 | 13.36 | 13.72 | 12.84 | 368636 |
| 1735601700 | 13.22 | 0.18 | 1.38 | 13.005 | 13.34 | 12.51 | 678489 |
| 1735342500 | 13.04 | -0.7 | -5.09 | 13.7 | 13.95 | 13 | 415829 |
| 1735256100 | 13.74 | -0.15 | -1.08 | 13.78 | 14.325 | 13.63 | 388496 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
