MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANAB — AnaptysBio, Inc. Common Stock
NasdaqAnaptysBio, Inc. Common Stock
$48.53
-0.10(-0.21%)
- O
- 48.97
- H
- 49.83
- L
- 48.28
- V
- 440.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.53
Period Return+237.33%
Period High$72.36
Period Low$11.40
Avg Daily Volume761.3K
Total Trading Days365
ANAB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.97 | $49.83 | $48.28 | $48.53 | $-0.10 | -0.21% | 440,958 | $48.75 | $48.28 $49.83 |
| Oct 1, 2026 | $49.94 | $50.98 | $48.13 | $48.63 | $-1.63 | -3.24% | 512,335 | $48.67 | $48.13 $50.98 |
| Sep 30, 2026 | $50.13 | $52.02 | $49.39 | $50.26 | $-0.11 | -0.22% | 1,430,101 | $50.52 | $49.39 $52.02 |
| Sep 29, 2026 | $50.44 | $50.90 | $49.46 | $50.37 | $-0.43 | -0.85% | 677,615 | $50.10 | $49.46 $50.90 |
| Sep 28, 2026 | $51.00 | $51.65 | $50.50 | $50.80 | $-0.20 | -0.39% | 412,660 | $50.89 | $50.50 $51.65 |
| Sep 25, 2026 | $52.38 | $52.38 | $50.80 | $51.00 | $-0.70 | -1.35% | 437,677 | $51.24 | $50.80 $52.38 |
| Sep 24, 2026 | $50.59 | $52.16 | $50.35 | $51.70 | +$0.93 | +1.83% | 418,398 | $51.42 | $50.35 $52.16 |
| Sep 23, 2026 | $53.55 | $53.93 | $49.45 | $50.77 | $-3.15 | -5.84% | 779,608 | $51.18 | $49.45 $53.93 |
| Sep 22, 2026 | $55.07 | $56.04 | $50.61 | $53.92 | $-1.00 | -1.82% | 755,772 | $53.39 | $50.61 $56.04 |
| Sep 21, 2026 | $56.00 | $56.00 | $54.09 | $54.92 | $-0.28 | -0.51% | 525,048 | $54.94 | $54.09 $56.00 |
| Sep 18, 2026 | $55.76 | $55.77 | $53.71 | $55.20 | +$0.14 | +0.25% | 868,845 | $54.98 | $53.71 $55.77 |
| Sep 17, 2026 | $55.09 | $55.79 | $54.49 | $55.06 | +$0.75 | +1.38% | 439,572 | $54.98 | $54.49 $55.79 |
| Sep 16, 2026 | $54.44 | $54.80 | $53.62 | $54.31 | $-0.37 | -0.68% | 394,072 | $54.16 | $53.62 $54.80 |
| Sep 15, 2026 | $54.28 | $55.32 | $53.22 | $54.68 | +$0.57 | +1.05% | 349,060 | $54.54 | $53.22 $55.32 |
| Sep 14, 2026 | $54.58 | $55.70 | $54.00 | $54.11 | +$0.24 | +0.45% | 435,385 | $54.75 | $54.00 $55.70 |
| Sep 11, 2026 | $55.43 | $56.32 | $53.75 | $53.87 | $-1.29 | -2.34% | 336,187 | $54.52 | $53.75 $56.32 |
| Sep 10, 2026 | $55.43 | $56.43 | $54.31 | $55.16 | $-0.54 | -0.97% | 300,155 | $54.97 | $54.31 $56.43 |
| Sep 9, 2026 | $55.59 | $57.89 | $55.25 | $55.70 | $-0.90 | -1.59% | 295,685 | $55.91 | $55.25 $57.89 |
| Sep 8, 2026 | $55.48 | $58.17 | $54.79 | $56.60 | $-0.20 | -0.35% | 1,036,084 | $57.02 | $54.79 $58.17 |
| Sep 4, 2026 | $56.84 | $58.77 | $56.10 | $56.80 | $-0.66 | -1.15% | 1,061,883 | $57.05 | $56.10 $58.77 |
| Sep 3, 2026 | $56.33 | $57.77 | $55.00 | $57.46 | +$1.62 | +2.90% | 366,847 | $56.94 | $55.00 $57.77 |
| Sep 2, 2026 | $56.13 | $57.90 | $54.66 | $55.84 | +$0.56 | +1.01% | 421,724 | $55.62 | $54.66 $57.90 |
| Sep 1, 2026 | $56.82 | $58.09 | $54.84 | $55.28 | $-1.75 | -3.07% | 773,856 | $56.30 | $54.84 $58.09 |
| Aug 31, 2026 | $55.83 | $57.22 | $55.00 | $57.03 | +$0.75 | +1.33% | 332,207 | $56.62 | $55.00 $57.22 |
| Aug 28, 2026 | $57.24 | $57.24 | $55.38 | $56.28 | $-1.01 | -1.76% | 358,569 | $56.17 | $55.38 $57.24 |
| Aug 27, 2026 | $58.03 | $58.43 | $57.10 | $57.29 | $-0.71 | -1.22% | 533,741 | $57.60 | $57.10 $58.43 |
| Aug 26, 2026 | $58.27 | $58.86 | $57.37 | $58.00 | $-0.37 | -0.63% | 210,365 | $57.96 | $57.37 $58.86 |
| Aug 25, 2026 | $58.09 | $58.99 | $56.81 | $58.37 | $-0.07 | -0.12% | 341,836 | $57.91 | $56.81 $58.99 |
| Aug 24, 2026 | $56.96 | $59.07 | $55.57 | $58.44 | +$0.70 | +1.21% | 627,045 | $58.13 | $55.57 $59.07 |
| Aug 21, 2026 | $57.23 | $58.78 | $56.62 | $57.74 | +$1.05 | +1.85% | 318,373 | $57.72 | $56.62 $58.78 |