Menu

Anaptysbio Inc (NQ: ANAB )

34.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 35.09 35.66 34.25 34.84 352,418 +0.10(+0.29%)
Jul 30, 2024 37.00 37.75 34.48 34.74 393,349 -2.26(-6.11%)
Jul 29, 2024 37.32 37.49 36.61 37.00 242,750 -0.06(-0.16%)
Jul 26, 2024 37.71 38.85 36.89 37.06 288,205 -0.17(-0.46%)
Jul 25, 2024 37.22 38.82 36.83 37.23 260,617 +0.33(+0.89%)
Jul 24, 2024 36.48 37.50 35.87 36.90 152,662 -0.06(-0.16%)
Jul 23, 2024 35.35 37.29 34.90 36.96 229,044 +1.25(+3.50%)
Jul 22, 2024 34.34 35.75 33.87 35.71 327,063 +2.01(+5.96%)
Jul 19, 2024 37.06 37.28 33.65 33.70 506,908 -0.75(-2.18%)
Jul 18, 2024 34.64 36.21 34.11 34.45 400,204 -0.01(-0.03%)
Jul 17, 2024 34.24 34.86 33.22 34.46 540,022 -0.02(-0.06%)
Jul 16, 2024 33.00 34.97 32.80 34.48 501,948 +1.77(+5.41%)
Jul 15, 2024 30.26 32.99 29.50 32.71 321,948 +2.61(+8.67%)
Jul 12, 2024 30.52 31.52 29.95 30.10 335,081 -0.22(-0.73%)
Jul 11, 2024 27.58 30.67 27.07 30.32 339,393 +3.03(+11.10%)
Jul 10, 2024 26.00 27.32 25.84 27.29 192,041 +1.51(+5.86%)
Jul 09, 2024 25.54 25.85 24.95 25.78 232,831 +0.31(+1.22%)
Jul 08, 2024 24.88 25.98 24.83 25.47 271,693 +0.72(+2.91%)
Jul 05, 2024 24.90 25.04 24.39 24.75 148,546 -0.15(-0.60%)
Jul 03, 2024 24.59 25.45 24.31 24.90 281,290 +0.96(+4.01%)
Jul 02, 2024 24.42 24.76 23.72 23.94 249,151 -0.67(-2.72%)
Jul 01, 2024 25.00 25.33 24.40 24.61 191,145 -0.45(-1.80%)
Jun 28, 2024 25.00 25.37 24.54 25.06 546,539 +0.26(+1.05%)
Jun 27, 2024 24.36 24.85 23.86 24.80 119,278 +0.58(+2.39%)
Jun 26, 2024 23.86 24.30 23.39 24.22 291,110 +0.37(+1.55%)
Jun 25, 2024 23.92 24.09 23.63 23.85 203,439 -0.20(-0.83%)
Jun 24, 2024 24.05 24.39 23.58 24.05 217,765 +0.05(+0.21%)
Jun 21, 2024 23.17 24.62 23.17 24.00 1,223,996 +1.11(+4.85%)
Jun 20, 2024 22.97 23.30 22.26 22.89 479,251 +0.00(+0.00%)
Jun 18, 2024 23.16 23.16 22.36 22.89 322,144 -0.49(-2.10%)
Jun 17, 2024 23.81 23.93 22.87 23.38 181,939 -0.39(-1.64%)
Jun 14, 2024 24.01 24.07 23.48 23.77 155,791 -0.48(-1.98%)
Jun 13, 2024 23.98 24.55 23.71 24.25 193,034 +0.15(+0.62%)
Jun 12, 2024 24.15 24.93 23.64 24.10 480,591 +0.45(+1.90%)
Jun 11, 2024 23.43 24.40 22.94 23.65 433,142 +0.04(+0.17%)
Jun 10, 2024 23.12 23.88 23.02 23.61 423,747 +0.18(+0.77%)
Jun 07, 2024 23.84 24.09 23.17 23.43 314,279 -0.48(-2.01%)
Jun 06, 2024 24.84 25.04 23.73 23.91 326,113 -1.01(-4.05%)
Jun 05, 2024 23.80 24.97 23.42 24.92 289,083 +1.19(+5.01%)
Jun 04, 2024 23.47 24.05 23.46 23.73 334,919 +0.26(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.