Anaptysbio Inc (NQ: ANAB )

31.34 USD +0.12 (+0.40%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 32.82 33.86 31.15 31.22 203,560 -1.13(-3.49%)
Nov 30, 2021 30.20 32.87 29.69 32.35 505,530 +1.70(+5.55%)
Nov 29, 2021 31.54 32.25 30.50 30.65 168,402 -0.47(-1.51%)
Nov 26, 2021 31.79 32.49 30.00 31.12 119,709 -0.68(-2.14%)
Nov 24, 2021 31.00 32.04 30.63 31.80 129,600 +0.47(+1.50%)
Nov 23, 2021 30.80 31.70 30.03 31.33 239,645 +0.59(+1.92%)
Nov 22, 2021 30.64 31.31 29.67 30.74 140,879 -0.06(-0.19%)
Nov 19, 2021 31.24 31.83 30.78 30.80 137,128 -0.77(-2.44%)
Nov 18, 2021 31.81 31.63 31.20 31.57 104,346 -0.20(-0.63%)
Nov 17, 2021 31.73 32.10 31.02 31.77 94,003 -0.01(-0.03%)
Nov 16, 2021 32.16 32.16 30.58 31.78 190,106 -0.37(-1.15%)
Nov 15, 2021 32.75 32.80 31.99 32.15 109,240 -0.60(-1.83%)
Nov 12, 2021 33.28 33.28 32.30 32.75 111,114 -0.51(-1.53%)
Nov 11, 2021 34.06 34.93 33.21 33.26 143,534 -0.67(-1.97%)
Nov 10, 2021 34.90 33.93 157,975 -1.06(-3.03%)
Nov 09, 2021 37.21 37.21 34.36 34.99 206,165 -2.47(-6.59%)
Nov 08, 2021 37.00 37.89 35.69 37.46 216,756 +0.40(+1.08%)
Nov 05, 2021 35.00 37.63 33.99 37.06 291,367 +2.57(+7.45%)
Nov 04, 2021 34.36 35.00 33.91 34.49 188,516 +0.47(+1.38%)
Nov 03, 2021 30.62 34.30 30.10 34.02 349,274 +3.18(+10.31%)
Nov 02, 2021 31.94 32.30 30.32 30.84 206,757 -1.18(-3.69%)
Nov 01, 2021 32.90 32.53 32.40 32.02 227,897 -0.88(-2.67%)
Oct 29, 2021 32.58 33.02 32.90 176,957 -0.01(-0.03%)
Oct 28, 2021 31.26 32.97 30.94 32.91 136,372 +1.81(+5.82%)
Oct 27, 2021 31.03 31.75 30.93 31.10 124,625 +0.12(+0.39%)
Oct 26, 2021 29.50 30.98 510,313 +1.98(+6.83%)
Oct 25, 2021 28.55 29.25 28.39 29.00 176,431 +0.45(+1.58%)
Oct 22, 2021 28.41 28.65 27.71 28.55 94,819 +0.02(+0.07%)
Oct 21, 2021 28.55 28.94 27.99 28.53 101,893 +0.02(+0.07%)
Oct 20, 2021 27.16 28.62 27.06 28.51 75,874 +1.07(+3.90%)
Oct 19, 2021 28.23 28.49 27.38 27.44 314,945 -0.80(-2.83%)
Oct 18, 2021 28.58 29.09 28.01 28.24 181,613 -0.43(-1.50%)
Oct 15, 2021 28.70 28.82 28.21 28.67 122,979 +0.36(+1.27%)
Oct 14, 2021 27.32 29.15 27.32 28.31 105,647 +0.71(+2.57%)
Oct 13, 2021 28.72 28.76 27.31 27.60 137,547 -1.22(-4.23%)
Oct 12, 2021 28.36 29.19 28.30 28.82 75,894 +0.38(+1.34%)
Oct 11, 2021 27.52 29.01 27.37 28.44 122,178 +0.41(+1.46%)
Oct 08, 2021 27.59 28.37 26.96 28.03 367,821 +0.48(+1.74%)
Oct 07, 2021 27.14 28.10 27.10 27.55 67,823 +0.32(+1.18%)
Oct 06, 2021 27.47 27.79 26.90 27.23 120,344 -0.60(-2.16%)
Oct 05, 2021 27.20 28.51 27.20 27.83 176,951 +0.49(+1.79%)
Oct 04, 2021 27.60 27.86 26.92 27.34 246,209 -0.25(-0.91%)
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.