Get the Stockscreener App
18.88
0.79%
-0.12
After Hours:
18.88
Anaptysbio Inc Stock (ANAB) Price History
The historical daily chart and data for Anaptysbio Inc stock (ANAB), show that the latest closing stock price as of November 18, 2024, is $18.88.
- Anaptysbio Inc all-time high stock price is $134.00, occurred on February 20, 2018.
- The lowest Anaptysbio Inc stock price recorded was $10.00 on November 08, 2019. Since then, Anaptysbio Inc's stock price has risen over 88.80% to $18.88 now.
- The 52-week high stock price for ANAB is $41.31, representing a 118.79% increase from the current share price, occurred on August 14, 2024.
- The 52-week low stock price for ANAB is $13.36, indicating a -29.24% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Anaptysbio Inc (ANAB) stock in the beginning of 2023 was $35.94. The stock closed the year at $30.99, a loss of over -13.77% for the year.
The table below shows more information about ANAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $19.24 | $18.03 | $1.21 | 539,024.0 | -0.63% |
| Nov 15, 2024 | $20.51 | $18.92 | $1.59 | 620,346.0 | -5.80% |
| Nov 14, 2024 | $21.30 | $20.00 | $1.30 | 341,037.0 | -2.80% |
| Nov 13, 2024 | $21.89 | $20.55 | $1.34 | 349,518.0 | -3.49% |
| Nov 12, 2024 | $22.80 | $21.16 | $1.64 | 470,792.0 | -4.02% |
| Nov 11, 2024 | $22.94 | $21.37 | $1.57 | 456,109.0 | +5.11% |
| Nov 08, 2024 | $21.80 | $20.81 | $0.995 | 409,456.0 | -0.84% |
| Nov 07, 2024 | $22.62 | $21.49 | $1.13 | 529,296.0 | -3.24% |
| Nov 06, 2024 | $22.95 | $20.85 | $2.10 | 667,715.0 | +11.72% |
| Nov 05, 2024 | $19.93 | $19.00 | $0.93 | 438,900.0 | -0.30% |
| Nov 04, 2024 | $21.54 | $19.68 | $1.86 | 658,781.0 | -8.03% |
| Nov 01, 2024 | $22.40 | $21.18 | $1.22 | 496,662.0 | +0.23% |
| Oct 31, 2024 | $22.48 | $20.81 | $1.67 | 779,850.0 | -2.48% |
| Oct 30, 2024 | $25.41 | $20.85 | $4.56 | 3,229,347.0 | -27.99% |
| Oct 29, 2024 | $31.00 | $30.10 | $0.90 | 374,865.0 | +1.02% |
| Oct 28, 2024 | $32.42 | $30.10 | $2.32 | 555,766.0 | -4.81% |
| Oct 25, 2024 | $33.36 | $29.48 | $3.88 | 710,056.0 | -0.59% |
| Oct 24, 2024 | $35.25 | $32.10 | $3.15 | 648,777.0 | -7.28% |
| Oct 23, 2024 | $35.10 | $33.94 | $1.16 | 267,967.0 | -1.14% |
| Oct 22, 2024 | $36.54 | $34.33 | $2.21 | 192,674.0 | -0.62% |
| Oct 21, 2024 | $35.70 | $34.67 | $1.03 | 151,436.0 | +1.11% |
Anaptysbio Inc Stock (ANAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anaptysbio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anaptysbio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anaptysbio Inc Stock (ANAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.95 | $18.03 | $4.92 | 6,516,660.0 | -12.71% |
| Oct, 2024 | $36.54 | $20.81 | $15.73 | 10,565,545.0 | -35.43% |
| Sep, 2024 | $40.70 | $31.55 | $9.15 | 5,372,029.0 | -12.05% |
| Aug, 2024 | $41.31 | $30.81 | $10.50 | 7,884,954.0 | +9.33% |
| Jul, 2024 | $38.85 | $23.72 | $15.13 | 6,607,918.0 | +39.03% |
| Jun, 2024 | $25.37 | $22.26 | $3.11 | 6,697,875.0 | +4.68% |
| May, 2024 | $27.02 | $22.86 | $4.16 | 6,676,841.0 | -1.64% |
| Apr, 2024 | $25.62 | $18.49 | $7.13 | 8,975,332.0 | +8.08% |
| Mar, 2024 | $27.00 | $20.64 | $6.36 | 7,921,374.0 | -11.79% |
| Feb, 2024 | $27.50 | $21.77 | $5.73 | 4,645,310.0 | +8.18% |
| Jan, 2024 | $24.92 | $20.72 | $4.20 | 5,616,998.0 | +10.18% |
Anaptysbio Inc Stock (ANAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.39 | $13.96 | $8.43 | 5,964,032.0 | +51.49% |
| Nov, 2023 | $18.57 | $13.36 | $5.21 | 4,410,894.0 | -13.30% |
| Oct, 2023 | $20.42 | $16.13 | $4.29 | 4,299,264.0 | -9.19% |
| Sep, 2023 | $20.33 | $16.51 | $3.82 | 6,016,073.0 | -8.74% |
| Aug, 2023 | $20.75 | $17.55 | $3.20 | 6,853,402.0 | -0.15% |
| Jul, 2023 | $20.80 | $16.66 | $4.14 | 3,741,710.0 | -3.10% |
| Jun, 2023 | $20.92 | $18.01 | $2.91 | 4,731,787.0 | +6.49% |
| May, 2023 | $22.34 | $18.03 | $4.31 | 3,581,263.0 | -8.26% |
| Apr, 2023 | $23.05 | $20.33 | $2.72 | 4,772,413.0 | -4.32% |
| Mar, 2023 | $25.46 | $20.51 | $4.95 | 4,958,799.0 | -12.61% |
| Feb, 2023 | $27.48 | $23.90 | $3.58 | 3,981,697.0 | +0.04% |
| Jan, 2023 | $31.14 | $20.98 | $10.16 | 10,814,328.0 | -19.68% |
Anaptysbio Inc Stock (ANAB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.44 | $26.44 | $6.00 | 3,988,819.0 | +12.16% |
| Nov, 2022 | $31.56 | $25.75 | $5.81 | 4,501,194.0 | -4.23% |
| Oct, 2022 | $29.22 | $25.12 | $4.10 | 3,346,293.0 | +13.09% |
| Sep, 2022 | $27.41 | $20.41 | $7.00 | 6,458,316.0 | +9.86% |
| Aug, 2022 | $27.00 | $19.84 | $7.16 | 6,853,210.0 | +10.89% |
| Jul, 2022 | $22.68 | $18.35 | $4.33 | 3,561,882.0 | +3.15% |
| Jun, 2022 | $24.50 | $18.20 | $6.30 | 7,264,539.0 | +6.90% |
| May, 2022 | $24.91 | $18.24 | $6.67 | 8,930,427.0 | -18.85% |
| Apr, 2022 | $26.89 | $21.15 | $5.74 | 5,097,443.0 | -5.42% |
| Mar, 2022 | $31.44 | $24.03 | $7.41 | 5,380,005.0 | -19.07% |
| Feb, 2022 | $32.96 | $28.64 | $4.32 | 2,802,559.0 | -4.38% |
| Jan, 2022 | $36.06 | $29.29 | $6.78 | 3,466,843.0 | -8.00% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):