5 DAY PERFORMANCE
+23.02%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
+30.66%
YEAR-TO-DATE PERFORMANCE
+84.72%
1 YEAR PERFORMANCE
+181.87%
AnaptysBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $45.36 | $46.21 (1.87%) | $46.77 | $44.74 | 554.20 K | $1.35 B |
| 10/07/2026 | $47.00 | $45.65 (-2.87%) | $47.39 | $45.62 | 766.53 K | $1.34 B |
| 10/06/2026 | $49.41 | $47.89 (-3.08%) | $49.41 | $47.35 | 627.10 K | $1.40 B |
| 10/05/2026 | $48.53 | $49.20 (1.38%) | $49.84 | $47.52 | 595.55 K | $1.44 B |
| 10/02/2026 | $48.97 | $48.53 (-0.9%) | $49.83 | $48.28 | 441.71 K | $1.42 B |
| 10/01/2026 | $49.94 | $48.63 (-2.62%) | $50.98 | $48.13 | 512.33 K | $1.42 B |
| 09/30/2026 | $50.13 | $50.26 (0.26%) | $52.02 | $49.39 | 1.43 M | $1.47 B |
| 09/29/2026 | $50.44 | $50.37 (-0.14%) | $50.90 | $49.46 | 677.61 K | $1.47 B |
| 09/28/2026 | $51.00 | $50.80 (-0.39%) | $51.65 | $50.50 | 412.66 K | $1.49 B |
| 09/25/2026 | $52.38 | $51.00 (-2.63%) | $52.38 | $50.80 | 437.70 K | $1.49 B |
| 09/24/2026 | $50.59 | $51.70 (2.19%) | $52.16 | $50.35 | 418.40 K | $1.51 B |
| 09/23/2026 | $53.55 | $50.77 (-5.19%) | $53.93 | $49.45 | 779.61 K | $1.49 B |
| 09/22/2026 | $55.07 | $53.92 (-2.09%) | $56.04 | $50.61 | 755.77 K | $1.58 B |
| 09/21/2026 | $56.00 | $54.92 (-1.93%) | $56.00 | $54.09 | 525.05 K | $1.61 B |
| 09/18/2026 | $55.76 | $55.20 (-1%) | $55.77 | $53.71 | 868.85 K | $1.62 B |
| 09/17/2026 | $55.09 | $55.06 (-0.05%) | $55.79 | $54.49 | 439.60 K | $1.61 B |
| 09/16/2026 | $54.44 | $54.31 (-0.24%) | $54.80 | $53.62 | 394.10 K | $1.56 B |
| 09/15/2026 | $54.28 | $54.68 (0.74%) | $55.32 | $53.22 | 351.80 K | $1.57 B |
| 09/14/2026 | $54.58 | $54.11 (-0.86%) | $55.70 | $54.00 | 436.88 K | $1.55 B |
| 09/11/2026 | $55.43 | $53.87 (-2.81%) | $56.32 | $53.75 | 336.20 K | $1.55 B |
| 09/10/2026 | $55.43 | $55.16 (-0.49%) | $56.43 | $54.31 | 300.15 K | $1.58 B |
| 09/09/2026 | $55.59 | $55.70 (0.2%) | $57.89 | $55.25 | 295.70 K | $1.60 B |
| 09/08/2026 | $55.48 | $56.60 (2.02%) | $58.17 | $54.79 | 1.04 M | $1.62 B |
| 09/04/2026 | $56.84 | $56.80 (-0.07%) | $58.77 | $56.10 | 1.06 M | $1.63 B |
| 09/03/2026 | $56.33 | $57.46 (2.01%) | $57.77 | $55.00 | 366.85 K | $1.65 B |
| 09/02/2026 | $56.13 | $55.84 (-0.52%) | $57.90 | $54.66 | 421.73 K | $1.60 B |
| 09/01/2026 | $56.82 | $55.28 (-2.71%) | $58.09 | $54.84 | 773.90 K | $1.59 B |
| 08/31/2026 | $55.83 | $57.03 (2.15%) | $57.22 | $55.00 | 332.17 K | $1.64 B |
| 08/28/2026 | $57.24 | $56.28 (-1.68%) | $57.24 | $55.38 | 358.57 K | $1.61 B |
| 08/27/2026 | $58.03 | $57.29 (-1.28%) | $58.43 | $57.10 | 533.74 K | $1.64 B |
| 08/26/2026 | $58.27 | $58.00 (-0.46%) | $58.86 | $57.37 | 210.37 K | $1.66 B |
| 08/25/2026 | $58.09 | $58.37 (0.48%) | $58.99 | $56.81 | 341.84 K | $1.67 B |
| 08/24/2026 | $56.96 | $58.44 (2.6%) | $59.07 | $55.57 | 627.05 K | $1.68 B |
| 08/21/2026 | $57.23 | $57.74 (0.89%) | $58.78 | $56.62 | 318.40 K | $1.66 B |
| 08/20/2026 | $58.52 | $56.69 (-3.13%) | $59.69 | $56.33 | 389.39 K | $1.63 B |
| 08/19/2026 | $60.31 | $59.26 (-1.74%) | $60.31 | $58.43 | 258.75 K | $1.70 B |
| 08/18/2026 | $58.90 | $58.99 (0.15%) | $60.02 | $58.16 | 260.45 K | $1.69 B |
| 08/17/2026 | $57.78 | $59.69 (3.31%) | $59.89 | $57.49 | 255.84 K | $1.71 B |
| 08/14/2026 | $56.00 | $58.47 (4.41%) | $58.54 | $55.30 | 330.90 K | $1.68 B |
| 08/13/2026 | $57.07 | $56.02 (-1.84%) | $57.65 | $55.60 | 270.91 K | $1.61 B |
| 08/12/2026 | $57.99 | $56.98 (-1.74%) | $58.11 | $56.64 | 381.73 K | $1.63 B |
| 08/11/2026 | $56.79 | $57.87 (1.9%) | $59.00 | $56.41 | 372.05 K | $1.66 B |
| 08/10/2026 | $56.56 | $55.47 (-1.93%) | $58.86 | $55.32 | 419.60 K | $1.59 B |
| 08/07/2026 | $55.20 | $56.61 (2.55%) | $57.38 | $55.13 | 546.73 K | $1.62 B |
| 08/06/2026 | $55.28 | $54.77 (-0.92%) | $56.07 | $53.45 | 289.06 K | $1.57 B |
| 08/05/2026 | $55.42 | $54.99 (-0.78%) | $56.65 | $54.33 | 316.64 K | $1.58 B |
| 08/04/2026 | $55.14 | $55.13 (-0.02%) | $55.48 | $53.41 | 417.60 K | $1.58 B |
| 08/03/2026 | $53.40 | $53.66 (0.49%) | $53.98 | $51.85 | 433.73 K | $1.54 B |
| 07/31/2026 | $54.10 | $53.36 (-1.37%) | $54.52 | $52.23 | 451.40 K | $1.53 B |
| 07/30/2026 | $52.98 | $55.04 (3.89%) | $55.29 | $51.92 | 1.07 M | $1.58 B |
| 07/29/2026 | $52.32 | $52.14 (-0.34%) | $53.20 | $50.51 | 428.44 K | $1.50 B |
| 07/28/2026 | $53.56 | $52.11 (-2.71%) | $54.73 | $52.04 | 522.76 K | $1.50 B |
| 07/27/2026 | $54.13 | $53.61 (-0.96%) | $55.90 | $53.28 | 386.11 K | $1.54 B |
| 07/24/2026 | $55.16 | $54.15 (-1.83%) | $55.16 | $53.26 | 486.86 K | $1.55 B |
| 07/23/2026 | $52.36 | $54.91 (4.87%) | $56.05 | $51.55 | 674.42 K | $1.58 B |
| 07/22/2026 | $52.77 | $52.61 (-0.3%) | $54.00 | $52.33 | 987.00 K | $1.51 B |
| 07/21/2026 | $49.92 | $53.76 (7.69%) | $53.77 | $49.71 | 1.27 M | $1.54 B |
| 07/20/2026 | $58.41 | $50.29 (-13.9%) | $59.09 | $50.24 | 1.25 M | $1.44 B |
| 07/17/2026 | $53.43 | $58.00 (8.55%) | $58.62 | $53.17 | 732.70 K | $1.66 B |
| 07/16/2026 | $54.90 | $54.15 (-1.37%) | $56.51 | $53.82 | 866.40 K | $1.55 B |
| 07/15/2026 | $60.65 | $55.82 (-7.96%) | $60.65 | $54.90 | 1.55 M | $1.60 B |
| 07/14/2026 | $70.91 | $62.51 (-11.85%) | $70.91 | $62.34 | 623.10 K | $1.79 B |
| 07/13/2026 | $65.22 | $69.81 (7.04%) | $70.41 | $64.39 | 840.57 K | $2.00 B |
| 07/10/2026 | $66.55 | $66.39 (-0.24%) | $68.33 | $63.50 | 401.10 K | $1.90 B |
| 07/09/2026 | $64.70 | $66.59 (2.92%) | $66.65 | $64.23 | 394.34 K | $1.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
