Free Trial

AnaptysBio (ANAB) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free ANAB Stock Alerts
$25.47
-0.13 (-0.51%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AnaptysBio Stock Price Performance

5 Day
Performance
+8.63%
1 Month
Performance
+19.17%
3 Month
Performance
+5.52%
6 Month
Performance
+78.33%
Year-To-Date
Performance
+18.72%
1 Year
Performance
+36.50%
Receive ANAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AnaptysBio and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

ANAB Stock Chart for Thursday, May, 16, 2024

ANAB Chart by TradingView

AnaptysBio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$25.26$25.60
+1.35%		$26.22$25.22216,016 shs$699.39 million
05/14/2024$23.99$25.26
+5.29%		$25.44$24.09272,554 shs$690.10 million
05/13/2024$23.41$23.99
+2.48%		$24.70$23.41433,285 shs$655.41 million
05/10/2024$26.23$23.41
-10.75%		$26.14$23.23325,459 shs$639.54 million
05/09/2024$25.75$26.23
+1.86%		$26.58$25.37226,328 shs$716.58 million
05/08/2024$25.68$25.75
+0.27%		$26.01$25.23235,121 shs$703.49 million
05/07/2024$25.77$25.68
-0.35%		$26.50$25.17320,769 shs$701.58 million
05/06/2024$26.58$25.77
-3.05%		$26.63$25.29195,199 shs$704.04 million
05/03/2024$26.34$26.58
+0.91%		$27.02$25.64331,954 shs$726.17 million
05/02/2024$26.02$26.34
+1.23%		$26.74$24.75322,320 shs$719.61 million
05/01/2024$24.34$26.02
+6.90%		$26.35$24.38794,807 shs$710.87 million
04/30/2024$21.30$24.34
+14.27%		$24.50$21.031.10 million shs$664.97 million
04/29/2024$21.00$21.30
+1.43%		$22.74$21.02719,618 shs$581.92 million
04/26/2024$18.87$21.00
+11.29%		$21.61$18.72649,169 shs$561.96 million
04/25/2024$19.27$18.87
-2.08%		$19.30$18.49400,998 shs$504.96 million
04/24/2024$19.18$19.27
+0.47%		$19.29$18.71385,671 shs$515.67 million
04/23/2024$19.66$19.18
-2.44%		$20.48$19.17387,321 shs$513.26 million
04/22/2024$19.87$19.66
-1.06%		$20.27$19.60139,694 shs$526.10 million
04/19/2024$19.83$19.87
+0.20%		$20.66$19.08288,943 shs$531.72 million
04/18/2024$21.47$19.83
-7.64%		$21.78$19.79363,855 shs$530.65 million
04/17/2024$21.34$21.47
+0.61%		$21.56$20.83297,067 shs$574.54 million
04/16/2024$21.27$21.34
+0.33%		$22.15$21.03244,875 shs$571.06 million
04/15/2024$22.71$21.27
-6.34%		$23.10$21.07267,275 shs$569.19 million
04/12/2024$24.73$22.71
-8.17%		$24.94$22.53347,661 shs$607.72 million
04/11/2024$22.17$24.73
+11.55%		$25.62$23.86572,973 shs$661.85 million
04/10/2024$21.53$22.17
+2.97%		$22.43$20.71349,285 shs$593.34 million
04/09/2024$20.67$21.53
+4.16%		$21.82$20.38423,137 shs$576.14 million
04/08/2024$21.08$20.67
-1.94%		$21.50$20.67120,633 shs$553.13 million
04/05/2024$21.30$21.08
-1.03%		$21.49$20.80134,088 shs$564.10 million
04/04/2024$20.72$21.30
+2.80%		$22.00$20.65392,760 shs$569.99 million
04/03/2024$20.84$20.72
-0.58%		$20.92$20.27523,555 shs$554.47 million
04/02/2024$21.32$20.84
-2.25%		$21.03$20.40454,697 shs$557.68 million
04/01/2024$22.52$21.32
-5.33%		$22.55$20.46642,525 shs$570.52 million
03/29/2024$22.52$22.52$22.87$20.82470,804 shs$602.64 million
03/28/2024$21.38$22.52
+5.33%		$22.87$20.82470,804 shs$602.64 million
03/27/2024$21.60$21.38
-1.02%		$21.83$20.98388,039 shs$572.13 million
03/26/2024$21.10$21.60
+2.37%		$21.85$20.70420,718 shs$578.02 million
03/25/2024$21.67$21.10
-2.63%		$22.01$21.05402,984 shs$579.95 million
03/22/2024$24.45$21.67
-11.37%		$24.45$21.60541,506 shs$579.89 million
03/21/2024$23.94$24.45
+2.13%		$24.71$24.02414,344 shs$654.28 million
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/20/2024$23.27$23.94
+2.88%		$24.00$22.73408,998 shs$640.63 million
03/19/2024$23.17$23.27
+0.43%		$23.46$22.79347,102 shs$622.71 million
03/18/2024$23.45$23.17
-1.19%		$23.54$22.52378,388 shs$620.03 million
03/15/2024$23.60$23.45
-0.64%		$24.41$23.321.36 million shs$627.52 million
03/14/2024$24.69$23.60
-4.41%		$24.49$23.23369,762 shs$627.29 million
03/13/2024$26.06$24.69
-5.26%		$26.34$24.67345,392 shs$656.26 million
03/12/2024$23.35$26.06
+11.61%		$27.00$24.55528,424 shs$692.68 million
03/11/2024$24.80$23.35
-5.85%		$24.95$23.34316,369 shs$620.53 million
03/08/2024$24.63$24.80
+0.69%		$25.48$24.29106,408 shs$659.18 million
03/07/2024$25.49$24.63
-3.37%		$25.64$24.60141,510 shs$654.67 million
03/06/2024$25.33$25.49
+0.63%		$25.78$25.16269,837 shs$677.52 million
03/05/2024$26.15$25.33
-3.14%		$26.33$24.67175,374 shs$673.27 million
03/04/2024$25.45$26.15
+2.75%		$26.90$24.94265,176 shs$695.07 million
03/01/2024$25.53$25.45
-0.31%		$26.00$25.28193,898 shs$676.46 million
02/29/2024$25.81$25.53
-1.08%		$26.45$25.31180,144 shs$678.59 million
02/28/2024$26.47$25.81
-2.49%		$26.59$25.59198,718 shs$686.03 million
02/27/2024$26.46$26.47
+0.04%		$26.85$26.22150,221 shs$703.57 million
02/26/2024$25.87$26.46
+2.28%		$27.48$26.02308,742 shs$703.17 million
02/23/2024$25.28$25.87
+2.33%		$26.12$25.11231,675 shs$687.63 million
02/22/2024$25.49$25.28
-0.82%		$25.88$24.87229,561 shs$671.94 million
02/21/2024$23.83$25.49
+6.97%		$25.67$24.49348,773 shs$677.52 million
02/20/2024$24.10$23.83
-1.12%		$24.59$23.52193,913 shs$633.40 million
02/19/2024$24.10$24.10$25.04$23.45598,000 shs$640.58 million
02/16/2024$22.76$24.10
+5.89%		$25.04$23.45598,088 shs$640.46 million
02/15/2024$22.29$22.76
+2.11%		$22.80$22.2392,770 shs$604.96 million

Related Companies:
This page (NASDAQ:ANAB) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research