Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Anaptysbio Inc (NQ: ANAB )

24.08 +2.08 (+9.45%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	22.03	24.70	22.03	24.08	476,124	+2.08(+9.45%)
Dec 03, 2024	25.16	25.16	21.58	22.00	473,915	-2.38(-9.76%)
Dec 02, 2024	23.52	24.67	22.35	24.38	1,073,906	-0.58(-2.32%)
Nov 29, 2024	24.86	25.68	24.54	24.96	201,533	-0.16(-0.64%)
Nov 27, 2024	25.61	26.51	24.73	25.12	416,535	-0.13(-0.51%)
Nov 26, 2024	23.86	25.32	22.84	25.25	686,741	+1.15(+4.77%)
Nov 25, 2024	22.93	25.11	22.32	24.10	744,596	+1.83(+8.22%)
Nov 22, 2024	21.29	22.38	20.70	22.27	280,307	+1.10(+5.20%)
Nov 21, 2024	20.41	21.64	20.23	21.17	364,685	+0.86(+4.23%)
Nov 20, 2024	19.82	20.59	19.58	20.31	345,686	+0.34(+1.70%)
Nov 19, 2024	18.68	20.07	18.63	19.97	468,669	+1.09(+5.77%)
Nov 18, 2024	18.91	19.24	18.03	18.88	546,016	-0.12(-0.63%)
Nov 15, 2024	20.51	20.51	18.92	19.00	628,757	-1.17(-5.80%)
Nov 14, 2024	20.76	21.30	20.00	20.17	348,252	-0.58(-2.80%)
Nov 13, 2024	21.69	21.89	20.55	20.75	351,290	-0.75(-3.49%)
Nov 12, 2024	21.86	22.80	21.16	21.50	479,769	-0.90(-4.02%)
Nov 11, 2024	21.50	22.94	21.37	22.40	460,906	+1.09(+5.11%)
Nov 08, 2024	21.47	21.80	20.81	21.31	416,110	-0.18(-0.84%)
Nov 07, 2024	21.99	22.62	21.49	21.49	537,244	-0.72(-3.24%)
Nov 06, 2024	22.21	22.95	20.85	22.21	678,194	+2.33(+11.72%)
Nov 05, 2024	19.64	19.93	19.00	19.88	443,677	-0.06(-0.30%)
Nov 04, 2024	21.48	21.54	19.68	19.94	661,071	-1.74(-8.03%)
Nov 01, 2024	21.63	22.40	21.18	21.68	502,493	+0.05(+0.23%)
Oct 31, 2024	22.06	22.48	20.81	21.63	784,577	-0.55(-2.48%)
Oct 30, 2024	23.00	25.41	20.85	22.18	3,235,519	-8.62(-27.99%)
Oct 29, 2024	30.53	31.00	30.10	30.80	375,523	+0.31(+1.02%)
Oct 28, 2024	32.42	32.42	30.10	30.49	560,827	-1.54(-4.81%)
Oct 25, 2024	32.21	33.36	29.48	32.03	712,602	-0.19(-0.59%)
Oct 24, 2024	34.96	35.25	32.10	32.22	649,175	-2.53(-7.28%)
Oct 23, 2024	35.10	35.10	33.94	34.75	269,665	-0.40(-1.14%)
Oct 22, 2024	35.26	36.54	34.33	35.15	197,119	-0.22(-0.62%)
Oct 21, 2024	35.70	35.70	34.67	35.37	154,085	+0.39(+1.11%)
Oct 18, 2024	35.29	36.15	33.49	34.98	159,445	-0.20(-0.57%)
Oct 17, 2024	34.87	35.34	34.40	35.18	206,968	+0.49(+1.41%)
Oct 16, 2024	33.73	35.15	33.50	34.69	161,207	+1.42(+4.27%)
Oct 15, 2024	34.59	34.63	32.46	33.27	281,434	-1.47(-4.23%)
Oct 14, 2024	33.16	35.77	33.06	34.74	449,546	+1.52(+4.58%)
Oct 11, 2024	32.00	33.39	31.70	33.22	259,101	+1.22(+3.81%)
Oct 10, 2024	31.13	32.41	30.75	32.00	322,567	+0.57(+1.81%)
Oct 09, 2024	32.32	32.32	31.08	31.43	316,321	-0.92(-2.84%)
Oct 08, 2024	32.89	33.44	32.34	32.35	305,800	-0.65(-1.97%)
Oct 07, 2024	33.98	33.98	32.72	33.00	308,894	-0.98(-2.88%)
Oct 04, 2024	35.35	35.56	33.27	33.98	209,080	-1.05(-3.00%)
Oct 03, 2024	34.82	35.80	34.63	35.03	179,077	+0.03(+0.09%)
Oct 02, 2024	34.60	35.82	34.51	35.00	239,085	+0.19(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Anaptysbio Inc (NQ: ANAB )

Historical Prices