5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
+61.61%
YEAR-TO-DATE PERFORMANCE
+84.72%
1 YEAR PERFORMANCE
+342.88%
AnaptysBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $66.89 | $65.35 (-2.3%) | $68.47 | $63.37 | 1.16 M | $1.87 B |
| 07/07/2026 | $62.23 | $67.33 (8.2%) | $68.60 | $60.94 | 947.80 K | $1.93 B |
| 07/06/2026 | $63.36 | $62.31 (-1.66%) | $65.18 | $61.78 | 559.60 K | $1.79 B |
| 07/02/2026 | $65.06 | $63.42 (-2.52%) | $65.94 | $62.58 | 1.36 M | $1.82 B |
| 07/01/2026 | $66.98 | $65.43 (-2.31%) | $67.58 | $65.43 | 772.65 K | $1.88 B |
| 06/30/2026 | $66.30 | $67.50 (1.81%) | $69.27 | $65.59 | 706.10 K | $1.94 B |
| 06/29/2026 | $63.48 | $65.97 (3.92%) | $66.04 | $61.93 | 778.45 K | $1.89 B |
| 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 |
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.
