AnaptysBio (ANAB) Stock Chart & Stock Price History

→ 2024's Must-Have Guide: Master Crypto Investment Today (From Darwin) (Ad)

Free ANAB Stock Alerts

$19.83

-1.64 (-7.64%)

(As of 04/18/2024 ET)

Compare

AnaptysBio Stock Price Performance

5 Day Performance: -12.68%
1 Month Performance: -14.42%
3 Month Performance: -16.29%
6 Month Performance: +7.19%
Year-To-Date Performance: -7.42%
1 Year Performance: -10.84%

Receive ANAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AnaptysBio and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

ANAB Stock Chart for Friday, April, 19, 2024

AnaptysBio Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$21.47	$19.83 -7.64%	$21.78	$19.79	363,855 shs	$530.65 million
04/17/2024	$21.34	$21.47 +0.61%	$21.56	$20.83	297,067 shs	$574.54 million
04/16/2024	$21.27	$21.34 +0.33%	$22.15	$21.03	244,875 shs	$571.06 million
04/15/2024	$22.71	$21.27 -6.34%	$23.10	$21.07	267,275 shs	$569.19 million
04/12/2024	$24.73	$22.71 -8.17%	$24.94	$22.53	347,661 shs	$607.72 million
04/11/2024	$22.17	$24.73 +11.55%	$25.62	$23.86	572,973 shs	$661.85 million
Get the Latest News and Ratings for ANAB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for AnaptysBio and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$21.53	$22.17 +2.97%	$22.43	$20.71	349,285 shs	$593.34 million
04/09/2024	$20.67	$21.53 +4.16%	$21.82	$20.38	423,137 shs	$576.14 million
04/08/2024	$21.08	$20.67 -1.94%	$21.50	$20.67	120,633 shs	$553.13 million
04/05/2024	$21.30	$21.08 -1.03%	$21.49	$20.80	134,088 shs	$564.10 million
04/04/2024	$20.72	$21.30 +2.80%	$22.00	$20.65	392,760 shs	$569.99 million
04/03/2024	$20.84	$20.72 -0.58%	$20.92	$20.27	523,555 shs	$554.47 million
04/02/2024	$21.32	$20.84 -2.25%	$21.03	$20.40	454,697 shs	$557.68 million
04/01/2024	$22.52	$21.32 -5.33%	$22.55	$20.46	642,525 shs	$570.52 million
03/29/2024	$22.52	$22.52	$22.87	$20.82	470,804 shs	$602.64 million
03/28/2024	$21.38	$22.52 +5.33%	$22.87	$20.82	470,804 shs	$602.64 million
03/27/2024	$21.60	$21.38 -1.02%	$21.83	$20.98	388,039 shs	$572.13 million
03/26/2024	$21.10	$21.60 +2.37%	$21.85	$20.70	420,718 shs	$578.02 million
03/25/2024	$21.67	$21.10 -2.63%	$22.01	$21.05	402,984 shs	$579.95 million
03/22/2024	$24.45	$21.67 -11.37%	$24.45	$21.60	541,506 shs	$579.89 million
03/21/2024	$23.94	$24.45 +2.13%	$24.71	$24.02	414,344 shs	$654.28 million
03/20/2024	$23.27	$23.94 +2.88%	$24.00	$22.73	408,998 shs	$640.63 million
03/19/2024	$23.17	$23.27 +0.43%	$23.46	$22.79	347,102 shs	$622.71 million
03/18/2024	$23.45	$23.17 -1.19%	$23.54	$22.52	378,388 shs	$620.03 million
03/15/2024	$23.60	$23.45 -0.64%	$24.41	$23.32	1.36 million shs	$627.52 million
03/14/2024	$24.69	$23.60 -4.41%	$24.49	$23.23	369,762 shs	$627.29 million
03/13/2024	$26.06	$24.69 -5.26%	$26.34	$24.67	345,392 shs	$656.26 million
03/12/2024	$23.35	$26.06 +11.61%	$27.00	$24.55	528,424 shs	$692.68 million
03/11/2024	$24.80	$23.35 -5.85%	$24.95	$23.34	316,369 shs	$620.53 million
03/08/2024	$24.63	$24.80 +0.69%	$25.48	$24.29	106,408 shs	$659.18 million
03/07/2024	$25.49	$24.63 -3.37%	$25.64	$24.60	141,510 shs	$654.67 million
03/06/2024	$25.33	$25.49 +0.63%	$25.78	$25.16	269,837 shs	$677.52 million
03/05/2024	$26.15	$25.33 -3.14%	$26.33	$24.67	175,374 shs	$673.27 million
03/04/2024	$25.45	$26.15 +2.75%	$26.90	$24.94	265,176 shs	$695.07 million
03/01/2024	$25.53	$25.45 -0.31%	$26.00	$25.28	193,898 shs	$676.46 million
02/29/2024	$25.81	$25.53 -1.08%	$26.45	$25.31	180,144 shs	$678.59 million
02/28/2024	$26.47	$25.81 -2.49%	$26.59	$25.59	198,718 shs	$686.03 million
02/27/2024	$26.46	$26.47 +0.04%	$26.85	$26.22	150,221 shs	$703.57 million
02/26/2024	$25.87	$26.46 +2.28%	$27.48	$26.02	308,742 shs	$703.17 million
02/23/2024	$25.28	$25.87 +2.33%	$26.12	$25.11	231,675 shs	$687.63 million
Don’t expose yourself to stocks during the week (Ad) The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal. Click here and I’ll give you all the details.
02/22/2024	$25.49	$25.28 -0.82%	$25.88	$24.87	229,561 shs	$671.94 million
02/21/2024	$23.83	$25.49 +6.97%	$25.67	$24.49	348,773 shs	$677.52 million
02/20/2024	$24.10	$23.83 -1.12%	$24.59	$23.52	193,913 shs	$633.40 million
02/19/2024	$24.10	$24.10	$25.04	$23.45	598,000 shs	$640.58 million
02/16/2024	$22.76	$24.10 +5.89%	$25.04	$23.45	598,088 shs	$640.46 million
02/15/2024	$22.29	$22.76 +2.11%	$22.80	$22.23	92,770 shs	$604.96 million
02/14/2024	$22.01	$22.29 +1.27%	$22.49	$22.19	136,268 shs	$592.47 million
02/13/2024	$23.07	$22.01 -4.59%	$22.72	$21.77	132,241 shs	$585.03 million
02/12/2024	$23.01	$23.07 +0.26%	$23.33	$22.43	172,850 shs	$613.20 million
02/09/2024	$23.13	$23.01 -0.52%	$23.54	$22.95	143,328 shs	$611.61 million
02/08/2024	$23.51	$23.13 -1.62%	$24.09	$23.10	258,208 shs	$614.80 million
02/07/2024	$24.02	$23.51 -2.12%	$24.14	$23.49	233,103 shs	$624.90 million
02/06/2024	$24.07	$24.02 -0.21%	$24.49	$23.79	299,658 shs	$638.45 million
02/05/2024	$24.01	$24.07 +0.25%	$24.37	$23.61	183,904 shs	$639.78 million
02/02/2024	$24.25	$24.01 -0.99%	$24.18	$23.75	165,982 shs	$638.07 million
02/01/2024	$23.60	$24.25 +2.75%	$24.29	$22.99	386,526 shs	$644.57 million
01/31/2024	$23.93	$23.60 -1.38%	$24.61	$23.55	516,190 shs	$627.29 million
01/30/2024	$23.82	$23.93 +0.46%	$24.05	$23.44	182,940 shs	$636.06 million
01/29/2024	$23.61	$23.82 +0.89%	$23.86	$23.27	264,488 shs	$633.14 million
01/26/2024	$23.62	$23.61 -0.04%	$23.99	$23.42	127,014 shs	$627.55 million
01/25/2024	$23.68	$23.62 -0.25%	$24.14	$23.39	353,338 shs	$627.82 million
01/24/2024	$24.03	$23.68 -1.46%	$24.45	$23.49	291,242 shs	$629.41 million
01/23/2024	$23.75	$24.03 +1.18%	$24.63	$23.83	377,733 shs	$638.72 million
01/22/2024	$23.47	$23.75 +1.19%	$23.99	$23.44	316,407 shs	$631.28 million
01/19/2024	$23.69	$23.47 -0.93%	$23.81	$22.48	311,277 shs	$623.83 million
01/18/2024	$23.26	$23.69 +1.85%	$23.75	$21.62	388,916 shs	$629.68 million
01/17/2024	$22.27	$23.26 +4.45%	$24.92	$21.81	708,515 shs	$618.25 million

Related Companies:

This page (NASDAQ:ANAB) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

AnaptysBio (ANAB) Stock Chart & Stock Price History

AnaptysBio Stock Price Performance

ANAB Stock Chart for Friday, April, 19, 2024

AnaptysBio Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info