FinancialContent is the trusted provider of stock market information to the media industry.
Anaptysbio Inc (NQ: ANAB)
10.89 USD  -0.11 (-1.00%)
Official Closing Price  /  Updated: 5:59 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 11.00 11.48 10.62 10.89 1,297,380 -0.11(-1.00%)
Nov 13, 2019 10.68 11.69 10.45 11.00 2,196,053 +0.30(+2.80%)
Nov 12, 2019 10.31 11.06 10.23 10.70 3,782,514 +0.32(+3.08%)
Nov 11, 2019 10.30 10.75 10.08 10.38 4,522,764 +0.20(+1.96%)
Nov 08, 2019 10.06 11.37 10.00 10.18 17,722,000 -25.98(-71.85%)
Nov 07, 2019 37.88 38.51 36.04 36.16 325,231 -1.31(-3.50%)
Nov 06, 2019 38.79 39.48 37.32 37.47 200,325 -1.32(-3.40%)
Nov 05, 2019 37.49 39.48 37.05 38.79 178,666 +1.37(+3.66%)
Nov 04, 2019 39.22 39.48 37.37 37.42 198,190 -1.24(-3.21%)
Nov 01, 2019 37.97 39.35 37.60 38.66 226,000 +0.94(+2.49%)
Oct 31, 2019 37.27 37.86 35.74 37.72 197,896 +0.29(+0.77%)
Oct 30, 2019 37.22 37.95 36.63 37.43 163,691 +0.06(+0.16%)
Oct 29, 2019 39.07 39.40 36.77 37.37 266,313 -1.59(-4.08%)
Oct 28, 2019 38.63 39.32 37.30 38.96 289,455 +0.45(+1.17%)
Oct 25, 2019 38.17 38.71 37.76 38.51 243,200 +0.27(+0.71%)
Oct 24, 2019 37.81 38.55 37.04 38.24 176,429 +0.63(+1.68%)
Oct 23, 2019 37.40 38.37 36.79 37.61 159,071 +0.19(+0.51%)
Oct 22, 2019 36.71 37.61 36.33 37.42 121,799 +0.70(+1.91%)
Oct 21, 2019 37.30 37.76 36.48 36.72 194,908 -0.32(-0.86%)
Oct 18, 2019 36.91 37.47 35.59 37.04 248,800 -0.25(-0.67%)
Oct 17, 2019 36.50 37.64 36.25 37.29 238,630 +1.04(+2.87%)
Oct 16, 2019 35.92 36.36 35.38 36.25 185,165 +0.27(+0.75%)
Oct 15, 2019 34.03 36.36 33.78 35.98 256,402 +2.13(+6.29%)
Oct 14, 2019 34.97 35.20 33.65 33.85 136,776 -1.20(-3.42%)
Oct 11, 2019 35.10 35.91 34.67 35.05 230,400 +0.22(+0.63%)
Oct 10, 2019 33.22 34.99 33.22 34.83 279,185 +1.82(+5.51%)
Oct 09, 2019 33.38 33.86 32.55 33.01 339,219 -0.11(-0.33%)
Oct 08, 2019 33.41 33.97 32.64 33.12 199,790 -0.77(-2.27%)
Oct 07, 2019 33.02 34.52 32.27 33.89 373,695 +0.66(+1.99%)
Oct 04, 2019 34.21 35.35 32.74 33.23 413,900 -0.83(-2.44%)
Oct 03, 2019 33.53 34.64 33.20 34.06 669,743 +0.17(+0.50%)
Oct 02, 2019 31.20 34.27 31.03 33.89 658,771 +2.54(+8.10%)
Oct 01, 2019 31.09 32.60 29.43 31.35 1,446,702 -3.64(-10.40%)
Sep 30, 2019 35.21 35.96 34.51 34.99 559,892 -0.25(-0.71%)
Sep 27, 2019 36.06 36.79 35.06 35.24 842,100 -0.72(-2.00%)
Sep 26, 2019 38.90 39.08 35.78 35.96 675,339 -2.64(-6.84%)
Sep 25, 2019 38.39 39.18 37.99 38.60 349,543 +0.13(+0.34%)
Sep 24, 2019 41.02 41.02 38.29 38.47 441,333 -2.30(-5.64%)
Sep 23, 2019 41.07 41.72 40.41 40.77 207,745 -0.44(-1.07%)
Sep 20, 2019 41.05 42.30 40.70 41.21 594,100 -0.54(-1.29%)
Sep 19, 2019 42.80 43.10 41.41 41.75 215,188 -0.91(-2.13%)
Sep 18, 2019 44.74 44.99 42.44 42.66 268,154 -2.07(-4.63%)
Sep 17, 2019 45.50 46.34 44.25 44.73 494,277 -0.53(-1.17%)
Sep 16, 2019 43.85 45.65 43.85 45.26 308,775 +1.14(+2.58%)
Sep 13, 2019 43.39 44.93 42.99 44.12 259,400 +1.28(+2.99%)
Sep 12, 2019 44.50 44.96 42.69 42.84 286,159 -1.53(-3.45%)
Sep 11, 2019 42.59 44.58 42.59 44.37 202,530 +1.93(+4.55%)
Sep 10, 2019 41.50 43.32 41.13 42.44 289,604 +0.75(+1.80%)
Sep 09, 2019 41.41 43.84 40.20 41.69 275,688 +0.59(+1.44%)
Sep 06, 2019 42.16 42.92 40.84 41.10 194,300 -1.01(-2.40%)
Sep 05, 2019 41.23 42.36 40.95 42.11 149,358 +1.46(+3.59%)
Sep 04, 2019 40.19 40.77 39.20 40.65 193,479 +0.98(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.