Quantcast

AnaptysBio, Inc. Common Stock Historical Stock Prices

ANAB 
$75.39
*  
4.43
6.24%
Get ANAB Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ANAB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.65 75.485 70.52 75.39 227,638
03/21/2019 70.65 75.485 70.52 75.39 227,638
03/20/2019 75.01 75.98 70.82 70.96 234,217
03/19/2019 73.4 75.35 72.48 74.58 283,775
03/18/2019 71.91 75.52 70.81 73 449,706
03/15/2019 72.71 74.15 71.29 71.91 636,880
03/14/2019 74.3 75.12 72.25 72.25 207,901
03/13/2019 72.18 74.81 69.97 74.58 399,394
03/12/2019 65.97 75.99 65.34 71.84 600,277
03/11/2019 64.23 66.1 63.24 65.94 199,587
03/08/2019 62.44 63.85 61.91 63.74 158,796
03/07/2019 63.9 64.31 61.47 63.01 187,019
03/06/2019 68.57 68.97 63.21 63.25 206,334
03/05/2019 70.71 71 68.41 68.63 209,714
03/04/2019 71.48 73.3 68.56 70.68 167,148
03/01/2019 69.12 72.84 69.12 70.6 263,962
02/28/2019 71.86 72.5317 64.99 68.87 291,891
02/27/2019 69.99 72.85 69.44 71.77 177,538
02/26/2019 69.15 70.71 68.56 69.87 217,471
02/25/2019 67.84 69.63 67.805 69.56 285,470
02/22/2019 65.8 67.49 65.43 67.39 219,168
02/21/2019 65 65.98 63.99 64.94 164,200
02/20/2019 66.04 66.5 61.42 65.03 451,149
02/19/2019 69.05 69.05 65.54 66.05 233,875
02/15/2019 69.5 70.365 68.175 68.35 259,489
02/14/2019 67.86 69.36 67.1 69.2 187,806
02/13/2019 69.73 70.01 67.56 67.85 217,982
02/12/2019 70.82 71.89 68.83 69.34 220,951
02/11/2019 69.43 70.18 68.44 70.14 230,916
02/08/2019 69.53 70.47 68.01 68.89 181,517
02/07/2019 70.57 72.4 69.685 70.12 241,711
02/06/2019 67.64 71.5974 67.26 71.07 142,314
02/05/2019 69.12 71.49 67.79 67.93 185,771
02/04/2019 68.6 70.2 67.26 69.46 213,402
02/01/2019 66.32 69.93 65.06 68.76 160,102
01/31/2019 64.68 67.54 64.68 66.32 210,397
01/30/2019 62.45 65.81 61.17 65.33 475,519
01/29/2019 63.11 63.86 61.2 61.95 589,367
01/28/2019 66.47 67.405 62.97 63 321,036
01/25/2019 66.9 68.44 65.52 67.47 313,813
01/24/2019 69.01 69.55 66.25 67.01 416,188
01/23/2019 71.71 72.93 67.665 68.87 243,986
01/22/2019 72.71 72.71 69.81 71.02 277,055
01/18/2019 72.78 73.71 68.83 73.05 186,979
01/17/2019 71.02 74.5183 70.31 72.75 233,395
01/16/2019 70.77 73.83 70.25 71.51 223,968
01/15/2019 69.45 70.8021 68.58 70.59 308,852
01/14/2019 71.19 71.78 69.42 69.5 263,245
01/11/2019 73.06 73.73 71.2 72.07 231,191
01/10/2019 70.97 73.75 68.38 73.59 309,934
01/09/2019 70.54 72.31 69.76 71.71 258,011
01/08/2019 69.94 70.47 65.55 70 235,421
01/07/2019 66.71 70.745 65.74 69.41 278,299
01/04/2019 62.77 65.56 60.175 65.4 461,759
01/03/2019 63.61 64.75 60.98 61.38 332,001
01/02/2019 62.28 63.81 59.82 63.72 278,325
12/31/2018 61.37 64.37 61.37 63.79 211,108
12/28/2018 61.78 63.12 60.7175 61.84 134,966
12/27/2018 61.03 62.92 58.9 61.76 272,913
12/26/2018 56.69 61.69 56.69 61.55 285,222
12/24/2018 55.5 57.48 54.2599 56.4 117,135
12/21/2018 58.94 60.9399 55.05 55.4 896,199
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio