Anaptysbio Inc (NQ: ANAB )

29.47 USD +1.34 (+4.76%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 28.23 29.63 27.16 29.47 322,885 +1.34(+4.76%)
Mar 04, 2021 28.22 29.47 27.43 28.13 373,748 -0.56(-1.95%)
Mar 03, 2021 27.41 29.27 27.12 28.69 276,725 +1.11(+4.02%)
Mar 02, 2021 27.81 29.00 27.53 27.58 467,309 -0.47(-1.68%)
Mar 01, 2021 29.10 29.95 27.60 28.05 256,187 -0.65(-2.26%)
Feb 26, 2021 26.89 29.10 26.89 28.70 575,300 +2.72(+10.47%)
Feb 25, 2021 26.66 27.34 25.16 25.98 376,695 -0.50(-1.89%)
Feb 24, 2021 27.12 27.81 26.21 26.48 273,568 -0.22(-0.82%)
Feb 23, 2021 26.00 27.13 24.71 26.70 570,889 -0.69(-2.52%)
Feb 22, 2021 28.74 29.23 27.16 27.39 372,230 -1.78(-6.10%)
Feb 19, 2021 29.53 30.30 28.95 29.17 304,000 -0.58(-1.95%)
Feb 18, 2021 30.72 31.43 29.52 29.75 290,414 -1.46(-4.68%)
Feb 17, 2021 31.37 32.01 30.83 31.21 340,938 -0.96(-2.98%)
Feb 16, 2021 35.49 35.72 31.36 32.17 522,519 -3.06(-8.69%)
Feb 12, 2021 33.15 35.85 31.90 35.23 602,900 +2.22(+6.73%)
Feb 11, 2021 31.58 34.46 31.58 33.01 968,934 +3.31(+11.14%)
Feb 10, 2021 29.70 30.16 28.61 29.70 238,999 +0.09(+0.30%)
Feb 09, 2021 29.68 30.78 29.54 29.61 279,447 -0.10(-0.34%)
Feb 08, 2021 30.06 30.30 28.47 29.71 420,679 +0.50(+1.71%)
Feb 05, 2021 28.12 29.67 27.80 29.21 615,100 +1.09(+3.88%)
Feb 04, 2021 27.74 28.17 26.96 28.12 266,065 +0.56(+2.03%)
Feb 03, 2021 27.12 28.08 26.99 27.56 430,684 +0.36(+1.32%)
Feb 02, 2021 26.60 27.49 25.42 27.20 362,459 +1.26(+4.86%)
Feb 01, 2021 26.79 26.79 25.12 25.94 202,634 +0.02(+0.08%)
Jan 29, 2021 24.23 26.35 24.15 25.92 319,800 +1.69(+6.97%)
Jan 28, 2021 23.64 24.58 23.42 24.23 460,842 +0.93(+3.99%)
Jan 27, 2021 24.05 24.41 22.89 23.30 361,994 -1.12(-4.59%)
Jan 26, 2021 25.13 25.43 24.26 24.42 584,664 -0.47(-1.89%)
Jan 25, 2021 25.89 25.89 24.02 24.89 214,134 -0.65(-2.55%)
Jan 22, 2021 24.82 25.81 24.61 25.54 214,300 +0.44(+1.75%)
Jan 21, 2021 25.80 26.18 25.10 25.10 290,088 -0.64(-2.49%)
Jan 20, 2021 25.46 25.93 25.02 25.74 207,021 +0.01(+0.04%)
Jan 19, 2021 26.08 27.74 25.33 25.73 500,383 -0.38(-1.46%)
Jan 15, 2021 26.47 27.34 25.81 26.11 461,600 +0.48(+1.87%)
Jan 14, 2021 24.69 25.82 24.36 25.63 956,403 +1.75(+7.33%)
Jan 13, 2021 24.16 24.99 23.73 23.88 310,096 -0.44(-1.81%)
Jan 12, 2021 24.00 24.95 23.63 24.32 447,970 +0.57(+2.40%)
Jan 11, 2021 24.99 25.34 23.57 23.75 588,880 -1.59(-6.27%)
Jan 08, 2021 25.46 26.44 24.95 25.34 141,500 -0.13(-0.51%)
Jan 07, 2021 24.63 25.69 24.63 25.47 237,546 +0.73(+2.95%)
Jan 06, 2021 23.98 25.04 23.64 24.74 264,810 +0.76(+3.17%)
Jan 05, 2021 23.28 24.44 22.80 23.98 260,448 +0.62(+2.65%)
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.