FinancialContent is the trusted provider of stock market information to the media industry.
Anaptysbio Inc (NQ: ANAB)
54.56 USD  +1.56 (+2.94%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 52.93 55.44 52.61 54.56 189,400 +1.56(+2.94%)
Jul 18, 2019 53.75 54.15 52.30 53.00 287,549 -0.91(-1.69%)
Jul 17, 2019 52.93 54.61 51.73 53.91 210,178 +0.97(+1.83%)
Jul 16, 2019 55.73 55.83 52.23 52.94 293,562 -2.72(-4.89%)
Jul 15, 2019 54.86 56.53 54.41 55.66 218,755 +1.12(+2.05%)
Jul 12, 2019 54.19 55.10 53.25 54.54 188,300 +0.43(+0.79%)
Jul 11, 2019 54.91 55.36 53.33 54.11 182,103 -0.91(-1.65%)
Jul 10, 2019 54.90 55.36 53.72 55.02 201,635 +0.38(+0.70%)
Jul 09, 2019 54.18 55.60 54.16 54.64 150,344 +0.07(+0.13%)
Jul 08, 2019 53.65 54.93 52.71 54.57 241,591 +0.81(+1.51%)
Jul 05, 2019 55.07 55.53 53.62 53.76 185,200 -1.30(-2.36%)
Jul 03, 2019 54.84 55.49 54.35 55.06 105,200 +0.15(+0.27%)
Jul 02, 2019 55.28 55.96 54.57 54.91 165,659 -0.29(-0.53%)
Jul 01, 2019 57.04 57.82 54.83 55.20 241,899 -1.22(-2.16%)
Jun 28, 2019 55.08 56.65 53.90 56.42 837,500 +1.90(+3.48%)
Jun 27, 2019 54.08 55.52 53.64 54.52 254,326 +0.76(+1.41%)
Jun 26, 2019 55.12 55.90 53.05 53.76 289,522 -1.14(-2.08%)
Jun 25, 2019 53.94 56.16 52.93 54.90 511,416 +1.09(+2.03%)
Jun 24, 2019 58.98 59.10 53.45 53.81 655,999 -5.43(-9.17%)
Jun 21, 2019 57.25 60.37 56.00 59.24 2,247,900 -7.78(-11.61%)
Jun 20, 2019 67.67 68.00 65.37 67.02 249,796 +0.46(+0.69%)
Jun 19, 2019 67.55 67.82 65.77 66.56 203,358 -0.81(-1.20%)
Jun 18, 2019 67.71 69.65 66.12 67.37 260,415 +0.15(+0.22%)
Jun 17, 2019 70.36 72.52 66.69 67.22 393,337 -2.42(-3.48%)
Jun 14, 2019 70.84 71.53 69.15 69.64 258,300 -1.36(-1.92%)
Jun 13, 2019 74.13 74.81 70.21 71.00 243,794 -3.07(-4.14%)
Jun 12, 2019 73.53 75.14 73.22 74.07 315,772 +0.54(+0.73%)
Jun 11, 2019 73.28 74.28 72.46 73.53 165,485 +1.31(+1.81%)
Jun 10, 2019 76.31 76.86 72.16 72.22 180,817 -3.76(-4.95%)
Jun 07, 2019 72.76 77.29 71.34 75.98 177,700 +3.55(+4.90%)
Jun 06, 2019 75.50 76.67 71.73 72.43 164,556 -2.83(-3.76%)
Jun 05, 2019 74.03 76.63 73.52 75.26 189,151 +1.28(+1.73%)
Jun 04, 2019 74.78 75.44 71.33 73.98 222,266 +0.43(+0.58%)
Jun 03, 2019 73.13 76.00 72.32 73.55 287,819 +0.74(+1.02%)
May 31, 2019 73.73 74.75 72.76 72.81 145,900 -2.00(-2.67%)
May 30, 2019 78.09 79.09 73.99 74.81 328,019 -2.93(-3.77%)
May 29, 2019 74.06 77.83 73.76 77.74 203,638 +2.76(+3.68%)
May 28, 2019 74.89 77.48 74.46 74.98 298,528 +0.28(+0.37%)
May 24, 2019 73.83 75.54 73.37 74.70 188,500 +1.37(+1.87%)
May 23, 2019 70.46 73.59 69.90 73.33 252,316 +1.98(+2.78%)
May 22, 2019 70.00 71.64 69.28 71.35 216,522 +0.69(+0.98%)
May 21, 2019 69.09 70.76 68.60 70.66 384,222 +2.11(+3.08%)
May 20, 2019 70.00 70.19 68.53 68.55 239,429 -2.37(-3.34%)
May 17, 2019 71.87 72.65 70.71 70.92 270,500 -1.63(-2.25%)
May 16, 2019 72.87 74.65 72.03 72.55 191,035 +0.03(+0.04%)
May 15, 2019 70.99 72.85 70.53 72.52 193,376 +0.81(+1.13%)
May 14, 2019 72.47 73.05 70.97 71.71 184,031 -0.25(-0.35%)
May 13, 2019 72.38 74.05 71.61 71.96 261,243 -2.55(-3.42%)
May 10, 2019 71.43 75.47 70.36 74.51 228,300 +2.92(+4.08%)
May 09, 2019 69.25 72.08 68.83 71.59 388,925 +1.64(+2.34%)
May 08, 2019 70.83 73.52 68.96 69.95 444,431 -2.34(-3.24%)
May 07, 2019 74.08 74.08 71.75 72.29 290,772 -2.77(-3.69%)
May 06, 2019 72.02 75.74 71.05 75.06 198,305 +1.68(+2.29%)
May 03, 2019 72.17 73.40 71.83 73.38 240,700 +1.70(+2.37%)
May 02, 2019 69.49 72.18 69.16 71.68 140,127 +2.12(+3.05%)
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.