5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
-60.05%
YEAR-TO-DATE PERFORMANCE
+15.56%
1 YEAR PERFORMANCE
-41.29%
AnaptysBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.39 | $17.71 (1.84%) | $18.50 | $16.77 | 844,132 | $480.51 M |
| 03/11/2025 | $16.77 | $17.54 (4.59%) | $17.58 | $16.41 | 1.14 M | $497.82 M |
| 03/10/2025 | $16.11 | $16.73 (3.85%) | $16.82 | $15.78 | 572,400 | $474.83 M |
| 03/07/2025 | $16.42 | $16.34 (-0.49%) | $17.20 | $15.85 | 593,353 | $463.76 M |
| 03/06/2025 | $16.38 | $16.40 (0.12%) | $16.79 | $15.71 | 782,805 | $465.46 M |
| 03/05/2025 | $15.35 | $16.75 (9.12%) | $16.76 | $15.12 | 708,944 | $475.40 M |
| 03/04/2025 | $14.44 | $15.25 (5.61%) | $15.59 | $13.99 | 745,300 | $432.83 M |
| 03/03/2025 | $16.90 | $14.64 (-13.37%) | $17.26 | $14.46 | 903,000 | $415.51 M |
| 02/28/2025 | $19.45 | $16.82 (-13.52%) | $19.45 | $15.73 | 911,221 | $477.39 M |
| 02/27/2025 | $17.07 | $16.40 (-3.93%) | $17.25 | $16.06 | 487,807 | $465.46 M |
| 02/26/2025 | $17.33 | $17.00 (-1.9%) | $17.76 | $16.60 | 469,443 | $482.49 M |
| 02/25/2025 | $17.16 | $17.19 (0.17%) | $17.60 | $16.54 | 598,002 | $487.89 M |
| 02/24/2025 | $18.51 | $17.20 (-7.08%) | $18.51 | $17.05 | 975,800 | $488.17 M |
| 02/21/2025 | $19.05 | $18.59 (-2.41%) | $19.16 | $18.08 | 669,232 | $537.12 M |
| 02/20/2025 | $19.58 | $18.87 (-3.63%) | $19.73 | $18.83 | 729,432 | $545.21 M |
| 02/19/2025 | $19.76 | $19.61 (-0.76%) | $20.50 | $19.18 | 554,409 | $566.59 M |
| 02/18/2025 | $21.33 | $19.78 (-7.27%) | $21.57 | $19.47 | 1.04 M | $571.50 M |
| 02/14/2025 | $19.06 | $21.22 (11.33%) | $21.47 | $19.06 | 1.41 M | $613.11 M |
| 02/13/2025 | $16.62 | $19.29 (16.06%) | $19.36 | $16.55 | 2.20 M | $557.35 M |
| 02/12/2025 | $12.55 | $16.15 (28.69%) | $16.64 | $12.25 | 13.80 M | $466.62 M |
| 02/11/2025 | $12.99 | $12.38 (-4.7%) | $12.99 | $12.21 | 491,600 | $357.70 M |
| 02/10/2025 | $14.38 | $13.00 (-9.6%) | $14.73 | $12.65 | 577,654 | $375.61 M |
| 02/07/2025 | $16.09 | $14.58 (-9.38%) | $16.21 | $14.32 | 522,900 | $421.26 M |
| 02/06/2025 | $15.87 | $16.08 (1.32%) | $16.18 | $15.58 | 492,900 | $464.60 M |
| 02/05/2025 | $16.34 | $16.06 (-1.71%) | $16.82 | $16.00 | 713,000 | $464.02 M |
| 02/04/2025 | $17.45 | $16.51 (-5.39%) | $17.81 | $16.19 | 1.43 M | $477.02 M |
| 02/03/2025 | $17.70 | $16.66 (-5.88%) | $17.95 | $16.63 | 575,300 | $481.36 M |
| 01/31/2025 | $17.49 | $17.93 (2.52%) | $18.20 | $17.46 | 352,617 | $518.05 M |
| 01/30/2025 | $17.46 | $17.42 (-0.23%) | $18.07 | $16.83 | 277,708 | $503.32 M |
| 01/29/2025 | $17.97 | $17.42 (-3.06%) | $18.25 | $16.61 | 453,202 | $503.32 M |
| 01/28/2025 | $17.41 | $18.04 (3.62%) | $18.34 | $16.86 | 340,600 | $521.23 M |
| 01/27/2025 | $16.70 | $17.46 (4.55%) | $17.73 | $16.60 | 581,400 | $504.47 M |
| 01/24/2025 | $16.63 | $16.85 (1.32%) | $17.21 | $16.24 | 481,100 | $486.85 M |
| 01/23/2025 | $15.90 | $16.63 (4.59%) | $17.06 | $15.45 | 1.09 M | $480.49 M |
| 01/22/2025 | $16.83 | $16.18 (-3.86%) | $17.10 | $16.06 | 1.96 M | $467.49 M |
| 01/21/2025 | $16.27 | $16.88 (3.75%) | $17.14 | $15.73 | 671,729 | $487.71 M |
| 01/17/2025 | $15.34 | $15.85 (3.32%) | $16.24 | $15.06 | 813,200 | $457.95 M |
| 01/16/2025 | $15.51 | $15.03 (-3.09%) | $15.55 | $14.76 | 687,202 | $434.26 M |
| 01/15/2025 | $15.25 | $15.47 (1.44%) | $15.53 | $14.86 | 793,500 | $446.97 M |
| 01/14/2025 | $14.77 | $14.91 (0.95%) | $15.63 | $14.37 | 727,000 | $430.79 M |
| 01/13/2025 | $14.19 | $14.62 (3.03%) | $14.68 | $13.51 | 857,639 | $422.42 M |
| 01/10/2025 | $14.00 | $14.21 (1.5%) | $14.32 | $13.61 | 407,000 | $410.57 M |
| 01/08/2025 | $14.75 | $14.36 (-2.64%) | $15.09 | $14.10 | 458,300 | $414.90 M |
| 01/07/2025 | $15.29 | $14.83 (-3.01%) | $15.50 | $14.65 | 460,172 | $428.48 M |
| 01/06/2025 | $14.57 | $15.30 (5.01%) | $15.99 | $14.41 | 874,300 | $442.06 M |
| 01/03/2025 | $14.03 | $14.60 (4.06%) | $14.87 | $13.75 | 996,270 | $421.84 M |
| 01/02/2025 | $13.42 | $13.36 (-0.45%) | $13.68 | $12.79 | 482,900 | $386.01 M |
| 12/31/2024 | $13.36 | $13.24 (-0.9%) | $13.72 | $12.84 | 368,641 | $382.54 M |
| 12/30/2024 | $12.87 | $13.22 (2.72%) | $13.34 | $12.51 | 688,409 | $381.97 M |
| 12/27/2024 | $13.68 | $13.04 (-4.68%) | $13.95 | $13.00 | 421,800 | $376.76 M |
| 12/26/2024 | $13.78 | $13.74 (-0.29%) | $14.33 | $13.63 | 388,500 | $396.99 M |
| 12/24/2024 | $13.91 | $13.89 (-0.14%) | $14.59 | $13.82 | 238,500 | $401.32 M |
| 12/23/2024 | $14.48 | $13.97 (-3.52%) | $14.72 | $13.90 | 600,900 | $403.64 M |
| 12/20/2024 | $14.82 | $14.55 (-1.82%) | $15.29 | $14.20 | 1.59 M | $420.39 M |
| 12/19/2024 | $15.15 | $15.00 (-0.99%) | $15.59 | $14.50 | 366,114 | $433.40 M |
| 12/18/2024 | $16.46 | $15.34 (-6.8%) | $16.74 | $15.19 | 499,300 | $443.22 M |
| 12/17/2024 | $16.49 | $15.99 (-3.03%) | $16.68 | $15.11 | 1.04 M | $462.00 M |
| 12/16/2024 | $15.52 | $16.65 (7.28%) | $17.34 | $15.32 | 688,019 | $481.07 M |
| 12/13/2024 | $14.76 | $15.59 (5.62%) | $15.82 | $14.50 | 435,100 | $450.44 M |
| 12/12/2024 | $15.59 | $15.02 (-3.66%) | $16.68 | $14.93 | 814,334 | $433.97 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.
