5 DAY PERFORMANCE
-13.89%
1 MONTH PERFORMANCE
+30.32%
3 MONTH PERFORMANCE
+68.69%
6 MONTH PERFORMANCE
+169.28%
YEAR-TO-DATE PERFORMANCE
+84.72%
1 YEAR PERFORMANCE
+336.40%
AnaptysBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $65.10 | $62.69 (-3.7%) | $65.10 | $57.85 | 844.33 K | $1.81 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 | $1.86 B |
| 05/06/2026 | $69.08 | $67.36 (-2.49%) | $72.23 | $67.04 | 681.04 K | $1.87 B |
| 05/05/2026 | $70.93 | $69.28 (-2.33%) | $72.36 | $68.39 | 472.61 K | $1.93 B |
| 05/04/2026 | $66.98 | $69.78 (4.18%) | $70.00 | $65.97 | 826.91 K | $1.94 B |
| 05/01/2026 | $65.51 | $66.76 (1.91%) | $67.14 | $65.00 | 358.54 K | $1.86 B |
| 04/30/2026 | $63.04 | $65.73 (4.27%) | $66.20 | $61.21 | 517.92 K | $1.83 B |
| 04/29/2026 | $65.16 | $62.34 (-4.33%) | $65.18 | $60.70 | 688.42 K | $1.73 B |
| 04/28/2026 | $67.16 | $66.11 (-1.56%) | $71.67 | $65.06 | 740.79 K | $1.84 B |
| 04/27/2026 | $59.89 | $66.59 (11.19%) | $70.22 | $59.29 | 1.12 M | $1.85 B |
| 04/24/2026 | $52.34 | $58.88 (12.5%) | $60.60 | $49.80 | 1.34 M | $1.64 B |
| 04/23/2026 | $53.56 | $51.27 (-4.28%) | $54.75 | $51.22 | 409.40 K | $1.42 B |
| 04/22/2026 | $51.56 | $53.55 (3.86%) | $54.91 | $50.72 | 605.34 K | $1.49 B |
| 04/21/2026 | $51.08 | $51.82 (1.45%) | $54.83 | $50.02 | 643.39 K | $1.44 B |
| 04/20/2026 | $44.88 | $50.95 (13.52%) | $51.43 | $44.00 | 1.12 M | $1.42 B |
| 04/17/2026 | $45.55 | $45.00 (-1.21%) | $45.81 | $43.79 | 936.14 K | $1.25 B |
| 04/16/2026 | $44.81 | $44.59 (-0.49%) | $45.50 | $43.88 | 1.95 M | $1.24 B |
| 04/15/2026 | $46.55 | $45.25 (-2.79%) | $47.07 | $44.91 | 349.05 K | $1.26 B |
| 04/14/2026 | $45.99 | $46.81 (1.78%) | $47.52 | $44.09 | 729.74 K | $1.30 B |
| 04/13/2026 | $46.73 | $45.81 (-1.97%) | $48.86 | $45.75 | 903.41 K | $1.27 B |
| 04/10/2026 | $45.19 | $46.73 (3.41%) | $46.73 | $44.54 | 690.51 K | $1.30 B |
| 04/09/2026 | $43.18 | $45.69 (5.81%) | $46.08 | $43.07 | 560.19 K | $1.27 B |
| 04/08/2026 | $42.75 | $43.69 (2.2%) | $43.95 | $41.81 | 848.61 K | $1.21 B |
| 04/07/2026 | $41.33 | $41.41 (0.19%) | $41.70 | $40.60 | 443.18 K | $1.15 B |
| 04/06/2026 | $38.51 | $41.61 (8.05%) | $42.16 | $38.36 | 660.37 K | $1.16 B |
| 04/02/2026 | $37.45 | $38.45 (2.67%) | $40.09 | $37.35 | 917.56 K | $1.07 B |
| 04/01/2026 | $37.28 | $37.81 (1.42%) | $38.43 | $36.15 | 1.81 M | $1.05 B |
| 03/31/2026 | $38.33 | $36.97 (-3.55%) | $40.05 | $36.74 | 1.22 M | $1.03 B |
| 03/30/2026 | $38.03 | $36.92 (-2.92%) | $39.31 | $36.35 | 1.44 M | $1.03 B |
| 03/27/2026 | $43.43 | $38.26 (-11.9%) | $44.18 | $37.07 | 2.03 M | $1.06 B |
| 03/26/2026 | $42.58 | $43.32 (1.74%) | $44.66 | $42.15 | 378.99 K | $1.20 B |
| 03/25/2026 | $42.70 | $43.59 (2.08%) | $44.00 | $42.66 | 426.13 K | $1.21 B |
| 03/24/2026 | $41.58 | $42.01 (1.03%) | $42.66 | $40.61 | 336.35 K | $1.17 B |
| 03/23/2026 | $41.88 | $41.81 (-0.17%) | $43.46 | $41.33 | 620.94 K | $1.16 B |
| 03/20/2026 | $42.98 | $41.58 (-3.26%) | $43.81 | $41.07 | 2.20 M | $1.16 B |
| 03/19/2026 | $42.67 | $43.15 (1.12%) | $43.93 | $42.07 | 1.14 M | $1.20 B |
| 03/18/2026 | $44.67 | $43.15 (-3.4%) | $44.93 | $42.91 | 1.56 M | $1.20 B |
| 03/17/2026 | $43.37 | $44.86 (3.44%) | $45.59 | $42.01 | 747.78 K | $1.25 B |
| 03/16/2026 | $43.27 | $43.19 (-0.18%) | $44.49 | $42.37 | 620.25 K | $1.20 B |
| 03/13/2026 | $42.66 | $43.21 (1.29%) | $44.17 | $42.07 | 1.19 M | $1.20 B |
| 03/12/2026 | $43.12 | $42.53 (-1.37%) | $43.33 | $41.03 | 892.65 K | $1.18 B |
| 03/11/2026 | $41.13 | $43.11 (4.81%) | $44.44 | $40.70 | 1.41 M | $1.20 B |
| 03/10/2026 | $40.00 | $41.34 (3.35%) | $41.53 | $39.70 | 791.88 K | $1.15 B |
| 03/09/2026 | $36.88 | $39.80 (7.92%) | $39.92 | $36.85 | 609.75 K | $1.11 B |
| 03/06/2026 | $36.94 | $36.94 (0%) | $38.86 | $35.80 | 739.05 K | $1.03 B |
| 03/05/2026 | $39.67 | $38.19 (-3.73%) | $42.31 | $37.01 | 1.43 M | $1.06 B |
| 03/04/2026 | $37.39 | $40.37 (7.97%) | $41.79 | $36.12 | 1.67 M | $1.12 B |
| 03/03/2026 | $35.73 | $35.22 (-1.43%) | $36.49 | $35.12 | 362.55 K | $978.73 M |
| 03/02/2026 | $35.87 | $36.61 (2.06%) | $37.17 | $35.74 | 546.06 K | $1.02 B |
| 02/27/2026 | $37.23 | $36.70 (-1.42%) | $38.11 | $35.69 | 413.85 K | $1.02 B |
| 02/26/2026 | $36.40 | $37.41 (2.77%) | $37.72 | $35.69 | 422.10 K | $1.04 B |
| 02/25/2026 | $36.81 | $36.74 (-0.19%) | $38.15 | $36.53 | 387.75 K | $1.02 B |
| 02/24/2026 | $36.61 | $36.94 (0.9%) | $38.49 | $36.61 | 353.94 K | $1.03 B |
| 02/23/2026 | $36.15 | $36.19 (0.11%) | $37.37 | $35.51 | 457.80 K | $1.01 B |
| 02/20/2026 | $36.65 | $36.13 (-1.42%) | $37.15 | $35.57 | 660.60 K | $1.00 B |
| 02/19/2026 | $36.48 | $36.97 (1.34%) | $37.25 | $35.33 | 524.70 K | $1.03 B |
| 02/18/2026 | $35.81 | $36.55 (2.07%) | $37.52 | $35.52 | 733.25 K | $1.02 B |
| 02/17/2026 | $35.40 | $35.80 (1.13%) | $36.39 | $35.15 | 401.44 K | $994.85 M |
| 02/13/2026 | $36.41 | $35.39 (-2.8%) | $38.43 | $35.04 | 881.89 K | $983.45 M |
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.
