5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+56.04%
6 MONTH PERFORMANCE
+78.74%
YEAR-TO-DATE PERFORMANCE
+84.72%
1 YEAR PERFORMANCE
+298.53%
AnaptysBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $59.61 | $63.15 (5.94%) | $63.28 | $58.62 | 1.36 M | $1.81 B |
| 06/25/2026 | $58.73 | $59.68 (1.62%) | $61.93 | $58.73 | 303.60 K | $1.71 B |
| 06/24/2026 | $58.31 | $58.48 (0.29%) | $60.51 | $58.13 | 479.70 K | $1.68 B |
| 06/23/2026 | $59.23 | $59.43 (0.34%) | $62.32 | $58.88 | 405.99 K | $1.71 B |
| 06/22/2026 | $58.95 | $59.99 (1.76%) | $60.04 | $57.54 | 407.30 K | $1.72 B |
| 06/18/2026 | $58.37 | $57.51 (-1.47%) | $58.44 | $55.16 | 827.83 K | $1.65 B |
| 06/17/2026 | $58.20 | $56.77 (-2.46%) | $60.00 | $56.65 | 603.72 K | $1.63 B |
| 06/16/2026 | $60.00 | $57.61 (-3.98%) | $60.49 | $57.38 | 403.00 K | $1.65 B |
| 06/15/2026 | $56.64 | $59.51 (5.07%) | $59.56 | $55.72 | 668.60 K | $1.71 B |
| 06/12/2026 | $54.87 | $56.07 (2.19%) | $56.25 | $54.30 | 422.71 K | $1.61 B |
| 06/11/2026 | $52.22 | $54.24 (3.87%) | $54.97 | $51.44 | 525.30 K | $1.56 B |
| 06/10/2026 | $50.99 | $52.10 (2.18%) | $53.93 | $50.92 | 445.40 K | $1.49 B |
| 06/09/2026 | $52.12 | $51.63 (-0.94%) | $53.34 | $50.59 | 452.61 K | $1.48 B |
| 06/08/2026 | $52.18 | $51.36 (-1.57%) | $52.72 | $50.06 | 384.55 K | $1.47 B |
| 06/05/2026 | $50.58 | $50.37 (-0.42%) | $52.28 | $50.36 | 612.03 K | $1.45 B |
| 06/04/2026 | $50.81 | $51.67 (1.69%) | $52.46 | $50.67 | 324.00 K | $1.48 B |
| 06/03/2026 | $52.05 | $51.24 (-1.56%) | $52.51 | $50.19 | 933.70 K | $1.47 B |
| 06/02/2026 | $52.34 | $51.26 (-2.06%) | $52.36 | $50.46 | 819.85 K | $1.47 B |
| 06/01/2026 | $55.39 | $53.14 (-4.06%) | $55.39 | $52.04 | 725.10 K | $1.52 B |
| 05/29/2026 | $57.06 | $55.67 (-2.44%) | $57.38 | $54.87 | 502.18 K | $1.60 B |
| 05/28/2026 | $57.63 | $57.02 (-1.06%) | $58.95 | $56.93 | 619.80 K | $1.64 B |
| 05/27/2026 | $57.70 | $57.69 (-0.02%) | $59.00 | $56.93 | 666.90 K | $1.66 B |
| 05/26/2026 | $60.00 | $57.77 (-3.72%) | $60.01 | $57.08 | 482.20 K | $1.66 B |
| 05/22/2026 | $60.49 | $59.71 (-1.29%) | $62.18 | $58.91 | 408.62 K | $1.71 B |
| 05/21/2026 | $59.93 | $60.41 (0.8%) | $60.99 | $59.00 | 396.31 K | $1.73 B |
| 05/20/2026 | $60.33 | $60.08 (-0.41%) | $61.39 | $59.70 | 444.63 K | $1.72 B |
| 05/19/2026 | $58.96 | $59.77 (1.37%) | $60.92 | $57.13 | 414.30 K | $1.71 B |
| 05/18/2026 | $63.13 | $58.74 (-6.95%) | $64.36 | $58.31 | 535.60 K | $1.69 B |
| 05/15/2026 | $62.19 | $63.15 (1.54%) | $64.36 | $60.93 | 448.40 K | $1.81 B |
| 05/14/2026 | $62.46 | $62.19 (-0.43%) | $63.63 | $59.94 | 469.53 K | $1.78 B |
| 05/13/2026 | $65.10 | $62.69 (-3.7%) | $65.10 | $57.85 | 844.57 K | $1.80 B |
| 05/12/2026 | $67.31 | $65.58 (-2.57%) | $68.35 | $62.50 | 854.06 K | $1.88 B |
| 05/11/2026 | $69.75 | $67.92 (-2.62%) | $70.47 | $66.90 | 504.14 K | $1.95 B |
| 05/08/2026 | $66.92 | $69.33 (3.6%) | $70.07 | $66.01 | 490.51 K | $1.99 B |
| 05/07/2026 | $66.53 | $66.96 (0.65%) | $68.69 | $62.07 | 1.41 M | $1.92 B |
| 05/06/2026 | $69.08 | $67.36 (-2.49%) | $72.23 | $67.04 | 681.04 K | $1.93 B |
| 05/05/2026 | $70.93 | $69.28 (-2.33%) | $72.36 | $68.39 | 472.61 K | $1.99 B |
| 05/04/2026 | $66.98 | $69.78 (4.18%) | $70.00 | $65.97 | 826.91 K | $2.00 B |
| 05/01/2026 | $65.51 | $66.76 (1.91%) | $67.14 | $65.00 | 358.54 K | $1.92 B |
| 04/30/2026 | $63.04 | $65.73 (4.27%) | $66.20 | $61.21 | 517.92 K | $1.89 B |
| 04/29/2026 | $65.16 | $62.34 (-4.33%) | $65.18 | $60.70 | 688.42 K | $1.79 B |
| 04/28/2026 | $67.16 | $66.11 (-1.56%) | $71.67 | $65.06 | 740.79 K | $1.90 B |
| 04/27/2026 | $59.89 | $66.59 (11.19%) | $70.22 | $59.29 | 1.12 M | $1.91 B |
| 04/24/2026 | $52.34 | $58.88 (12.5%) | $60.60 | $49.80 | 1.34 M | $1.69 B |
| 04/23/2026 | $53.56 | $51.27 (-4.28%) | $54.75 | $51.22 | 409.40 K | $1.47 B |
| 04/22/2026 | $51.56 | $53.55 (3.86%) | $54.91 | $50.72 | 605.34 K | $1.54 B |
| 04/21/2026 | $51.08 | $51.82 (1.45%) | $54.83 | $50.02 | 643.39 K | $1.49 B |
| 04/20/2026 | $44.88 | $50.95 (13.52%) | $51.43 | $44.00 | 1.12 M | $1.46 B |
| 04/17/2026 | $45.55 | $45.00 (-1.21%) | $45.81 | $43.79 | 936.14 K | $1.29 B |
| 04/16/2026 | $44.81 | $44.59 (-0.49%) | $45.50 | $43.88 | 1.95 M | $1.28 B |
| 04/15/2026 | $46.55 | $45.25 (-2.79%) | $47.07 | $44.91 | 349.05 K | $1.30 B |
| 04/14/2026 | $45.99 | $46.81 (1.78%) | $47.52 | $44.09 | 729.74 K | $1.34 B |
| 04/13/2026 | $46.73 | $45.81 (-1.97%) | $48.86 | $45.75 | 903.41 K | $1.31 B |
| 04/10/2026 | $45.19 | $46.73 (3.41%) | $46.73 | $44.54 | 690.51 K | $1.34 B |
| 04/09/2026 | $43.18 | $45.69 (5.81%) | $46.08 | $43.07 | 560.19 K | $1.31 B |
| 04/08/2026 | $42.75 | $43.69 (2.2%) | $43.95 | $41.81 | 848.61 K | $1.25 B |
| 04/07/2026 | $41.33 | $41.41 (0.19%) | $41.70 | $40.60 | 443.18 K | $1.19 B |
| 04/06/2026 | $38.51 | $41.61 (8.05%) | $42.16 | $38.36 | 660.37 K | $1.19 B |
| 04/02/2026 | $37.45 | $38.45 (2.67%) | $40.09 | $37.35 | 917.56 K | $1.10 B |
| 04/01/2026 | $37.28 | $37.81 (1.42%) | $38.43 | $36.15 | 1.81 M | $1.08 B |
| 03/31/2026 | $38.33 | $36.97 (-3.55%) | $40.05 | $36.74 | 1.22 M | $1.06 B |
| 03/30/2026 | $38.03 | $36.92 (-2.92%) | $39.31 | $36.35 | 1.44 M | $1.06 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.
