Anaptysbio Inc (NQ: ANAB )

25.79 USD +1.11 (+4.50%)
Official Closing Price Updated: 1:13 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 25.20 26.17 24.25 25.79 169,400 +1.11(+4.50%)
Nov 25, 2020 24.71 25.27 24.36 24.68 203,400 +0.04(+0.16%)
Nov 24, 2020 25.55 25.55 24.13 24.64 297,123 -0.46(-1.83%)
Nov 23, 2020 26.55 26.58 24.90 25.10 309,822 -1.36(-5.14%)
Nov 20, 2020 25.94 26.61 25.46 26.46 221,900 +0.20(+0.76%)
Nov 19, 2020 26.25 26.62 25.30 26.26 277,941 -0.13(-0.49%)
Nov 18, 2020 26.53 27.69 26.07 26.39 246,834 -0.24(-0.90%)
Nov 17, 2020 27.23 27.86 25.61 26.63 429,810 -0.79(-2.88%)
Nov 16, 2020 28.42 29.51 26.73 27.42 426,849 -1.83(-6.26%)
Nov 13, 2020 29.73 29.96 28.79 29.25 168,000 -0.18(-0.61%)
Nov 12, 2020 29.83 30.08 29.23 29.43 160,325 -0.47(-1.57%)
Nov 11, 2020 29.78 30.09 28.30 29.90 199,437 +0.16(+0.54%)
Nov 10, 2020 29.67 30.38 29.28 29.74 381,897 +0.12(+0.41%)
Nov 09, 2020 29.77 30.65 28.96 29.62 411,135 +0.72(+2.49%)
Nov 06, 2020 29.34 30.27 28.66 28.90 237,000 -0.34(-1.16%)
Nov 05, 2020 29.49 30.62 28.05 29.24 337,086 -0.39(-1.32%)
Nov 04, 2020 30.65 31.28 29.11 29.63 930,402 -0.07(-0.24%)
Nov 03, 2020 30.05 30.79 28.35 29.70 528,845 -0.30(-1.00%)
Nov 02, 2020 29.46 30.11 29.00 30.00 378,281 +0.54(+1.83%)
Oct 30, 2020 29.12 30.39 28.84 29.46 440,800 +0.16(+0.55%)
Oct 29, 2020 28.68 29.68 27.72 29.30 439,608 +0.67(+2.34%)
Oct 28, 2020 27.38 29.16 26.02 28.63 519,568 +0.70(+2.51%)
Oct 27, 2020 28.75 30.52 27.50 27.93 838,464 +0.20(+0.72%)
Oct 26, 2020 26.08 28.67 26.00 27.73 654,386 +2.00(+7.77%)
Oct 23, 2020 26.00 26.00 24.38 25.73 171,900 -0.19(-0.73%)
Oct 22, 2020 25.31 26.07 24.79 25.92 357,630 +0.66(+2.61%)
Oct 21, 2020 25.73 26.12 25.00 25.26 369,994 -0.51(-1.98%)
Oct 20, 2020 26.00 26.02 24.86 25.77 490,972 +0.10(+0.39%)
Oct 19, 2020 24.07 26.15 22.85 25.67 731,133 +1.59(+6.60%)
Oct 16, 2020 22.00 25.47 22.00 24.08 986,800 +2.14(+9.75%)
Oct 15, 2020 19.07 22.79 19.05 21.94 636,970 +1.57(+7.71%)
Oct 14, 2020 19.56 24.44 19.27 20.37 2,174,443 +2.61(+14.70%)
Oct 13, 2020 16.92 17.85 16.67 17.76 226,714 +1.01(+6.03%)
Oct 12, 2020 16.60 17.10 16.19 16.75 131,207 -0.09(-0.53%)
Oct 09, 2020 16.71 16.96 16.49 16.84 119,300 +0.15(+0.90%)
Oct 08, 2020 16.43 16.84 16.41 16.69 165,494 +0.37(+2.27%)
Oct 07, 2020 16.02 16.53 15.77 16.32 123,532 +0.38(+2.38%)
Oct 06, 2020 16.10 16.52 15.91 15.94 156,825 -0.12(-0.75%)
Oct 05, 2020 15.77 16.19 15.72 16.06 173,348 +0.45(+2.88%)
Oct 02, 2020 15.72 16.08 15.29 15.61 195,600 -0.33(-2.07%)
Oct 01, 2020 14.55 15.98 14.55 15.94 293,313 +1.19(+8.07%)
Sep 30, 2020 14.71 15.29 14.66 14.75 205,471 +0.04(+0.27%)
Sep 29, 2020 14.16 14.80 13.96 14.71 212,793 +0.54(+3.81%)
Sep 28, 2020 14.68 14.87 14.13 14.17 115,993 -0.43(-2.95%)
Sep 25, 2020 14.14 14.71 13.92 14.60 224,900 +0.30(+2.10%)
Sep 24, 2020 14.71 14.73 13.99 14.30 394,761 -0.51(-3.44%)
Sep 23, 2020 15.91 16.08 14.78 14.81 272,445 -0.95(-6.03%)
Sep 22, 2020 15.77 15.86 15.45 15.76 177,525 -0.05(-0.32%)
Sep 21, 2020 15.81 16.11 15.51 15.81 239,589 -0.27(-1.68%)
Sep 18, 2020 15.96 16.18 15.61 16.08 979,200 +0.27(+1.71%)
Sep 17, 2020 15.60 15.93 15.45 15.81 150,702 +0.07(+0.44%)
Sep 16, 2020 15.62 16.19 15.52 15.74 198,212 +0.20(+1.29%)
Sep 15, 2020 15.13 16.19 15.13 15.54 334,649 +0.41(+2.71%)
Sep 14, 2020 14.73 15.22 14.57 15.13 306,054 +0.69(+4.78%)
Sep 11, 2020 14.97 15.23 14.35 14.44 211,600 -0.36(-2.43%)
Sep 10, 2020 15.77 16.19 14.71 14.80 319,057 -1.01(-6.39%)
Sep 09, 2020 16.09 16.26 15.72 15.81 125,012 -0.12(-0.75%)
Sep 08, 2020 15.74 16.39 15.49 15.93 320,630 -0.03(-0.19%)
Sep 04, 2020 16.61 16.61 15.45 15.96 188,100 -0.58(-3.51%)
Sep 03, 2020 17.11 17.11 16.49 16.54 189,604 -0.53(-3.10%)
Sep 02, 2020 17.21 17.32 16.85 17.07 224,712 -0.20(-1.16%)
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.