Get the Stockscreener App
19.68
2.19%
-0.44
After Hours:
20.00
0.32
+1.63%
Anaptysbio Inc Stock (ANAB) Price History
The historical daily chart and data for Anaptysbio Inc stock (ANAB), show that the latest closing stock price as of May 07, 2025, is $19.68.
- Anaptysbio Inc all-time high stock price is $134.00, occurred on February 20, 2018.
- The lowest Anaptysbio Inc stock price recorded was $10.00 on November 08, 2019. Since then, Anaptysbio Inc's stock price has risen over 96.80% to $19.68 now.
- The 52-week high stock price for ANAB is $41.31, representing a 109.90% increase from the current share price, occurred on August 14, 2024.
- The 52-week low stock price for ANAB is $12.21, indicating a -37.96% decrease from the current share price, occurred on February 11, 2025.
- The closing price of Anaptysbio Inc (ANAB) stock in the beginning of 2024 was $35.94. The stock closed the year at $30.99, a loss of over -13.77% for the year.
The table below shows more information about ANAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $20.64 | $19.25 | $1.39 | 710,737.0 | -2.19% |
| May 06, 2025 | $21.52 | $19.94 | $1.58 | 731,686.0 | -2.94% |
| May 05, 2025 | $21.00 | $20.17 | $0.83 | 370,303.0 | -2.17% |
| May 02, 2025 | $21.90 | $21.15 | $0.75 | 294,295.0 | -2.35% |
| May 01, 2025 | $22.24 | $21.22 | $1.02 | 345,994.0 | -2.34% |
| Apr 30, 2025 | $22.52 | $21.05 | $1.46 | 581,339.0 | +4.91% |
| Apr 29, 2025 | $21.66 | $20.98 | $0.68 | 346,034.0 | -0.70% |
| Apr 28, 2025 | $21.42 | $20.80 | $0.62 | 319,744.0 | +3.04% |
| Apr 25, 2025 | $21.14 | $20.17 | $0.965 | 306,123.0 | +0.44% |
| Apr 24, 2025 | $20.68 | $19.57 | $1.11 | 690,638.0 | +0.93% |
| Apr 23, 2025 | $22.29 | $20.40 | $1.89 | 641,173.0 | -5.38% |
| Apr 22, 2025 | $22.05 | $20.55 | $1.51 | 795,423.0 | +4.66% |
| Apr 21, 2025 | $21.09 | $19.70 | $1.39 | 569,934.0 | +0.34% |
| Apr 17, 2025 | $20.75 | $18.91 | $1.84 | 599,640.0 | +7.82% |
| Apr 16, 2025 | $19.06 | $18.00 | $1.06 | 955,373.0 | +5.30% |
| Apr 15, 2025 | $18.65 | $17.65 | $1.00 | 1,116,795.0 | +1.34% |
| Apr 14, 2025 | $18.09 | $16.82 | $1.27 | 843,891.0 | +4.02% |
| Apr 11, 2025 | $17.31 | $16.03 | $1.28 | 752,059.0 | +5.73% |
| Apr 10, 2025 | $16.59 | $15.59 | $1.00 | 765,562.0 | -3.91% |
| Apr 09, 2025 | $18.13 | $15.40 | $2.73 | 1,484,132.0 | -0.47% |
| Apr 08, 2025 | $18.69 | $16.86 | $1.83 | 687,706.0 | -4.50% |
Anaptysbio Inc Stock (ANAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anaptysbio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anaptysbio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anaptysbio Inc Stock (ANAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $22.24 | $19.25 | $2.99 | 3,163,752.0 | -11.43% |
| Apr, 2025 | $22.52 | $15.40 | $7.12 | 15,617,583.0 | +19.53% |
| Mar, 2025 | $20.72 | $14.46 | $6.26 | 18,477,878.0 | +10.52% |
| Feb, 2025 | $21.57 | $12.21 | $9.36 | 28,384,684.0 | -6.19% |
| Jan, 2025 | $18.34 | $12.79 | $5.55 | 13,544,467.0 | +35.42% |
Anaptysbio Inc Stock (ANAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.88 | $12.51 | $13.37 | 15,556,568.0 | -47.04% |
| Nov, 2024 | $26.51 | $18.03 | $8.48 | 9,439,987.0 | +15.40% |
| Oct, 2024 | $36.54 | $20.81 | $15.73 | 10,565,545.0 | -35.43% |
| Sep, 2024 | $40.70 | $31.55 | $9.15 | 5,372,029.0 | -12.05% |
| Aug, 2024 | $41.31 | $30.81 | $10.50 | 7,884,954.0 | +9.33% |
| Jul, 2024 | $38.85 | $23.72 | $15.13 | 6,607,918.0 | +39.03% |
| Jun, 2024 | $25.37 | $22.26 | $3.11 | 6,697,875.0 | +4.68% |
| May, 2024 | $27.02 | $22.86 | $4.16 | 6,676,841.0 | -1.64% |
| Apr, 2024 | $25.62 | $18.49 | $7.13 | 8,975,332.0 | +8.08% |
| Mar, 2024 | $27.00 | $20.64 | $6.36 | 7,921,374.0 | -11.79% |
| Feb, 2024 | $27.50 | $21.77 | $5.73 | 4,645,310.0 | +8.18% |
| Jan, 2024 | $24.92 | $20.72 | $4.20 | 5,616,998.0 | +10.18% |
Anaptysbio Inc Stock (ANAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.39 | $13.96 | $8.43 | 5,964,032.0 | +51.49% |
| Nov, 2023 | $18.57 | $13.36 | $5.21 | 4,410,894.0 | -13.30% |
| Oct, 2023 | $20.42 | $16.13 | $4.29 | 4,299,264.0 | -9.19% |
| Sep, 2023 | $20.33 | $16.51 | $3.82 | 6,016,073.0 | -8.74% |
| Aug, 2023 | $20.75 | $17.55 | $3.20 | 6,853,402.0 | -0.15% |
| Jul, 2023 | $20.80 | $16.66 | $4.14 | 3,741,710.0 | -3.10% |
| Jun, 2023 | $20.92 | $18.01 | $2.91 | 4,731,787.0 | +6.49% |
| May, 2023 | $22.34 | $18.03 | $4.31 | 3,581,263.0 | -8.26% |
| Apr, 2023 | $23.05 | $20.33 | $2.72 | 4,772,413.0 | -4.32% |
| Mar, 2023 | $25.46 | $20.51 | $4.95 | 4,958,799.0 | -12.61% |
| Feb, 2023 | $27.48 | $23.90 | $3.58 | 3,981,697.0 | +0.04% |
| Jan, 2023 | $31.14 | $20.98 | $10.16 | 10,814,328.0 | -19.68% |
0.60%
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):