NasdaqGS - Delayed Quote USD
AnaptysBio, Inc. (ANAB)
At close: October 21 at 4:00 PM EDT
After hours: October 21 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | 35.29 | 35.71 | 34.67 | 35.37 | 35.37 | 150,586 |
Oct 18, 2024 | 35.29 | 36.15 | 33.49 | 34.98 | 34.98 | 159,400 |
Oct 17, 2024 | 34.87 | 35.34 | 34.40 | 35.18 | 35.18 | 207,000 |
Oct 16, 2024 | 33.73 | 35.15 | 33.50 | 34.69 | 34.69 | 161,200 |
Oct 15, 2024 | 34.59 | 34.63 | 32.46 | 33.27 | 33.27 | 281,400 |
Oct 14, 2024 | 33.16 | 35.77 | 33.06 | 34.74 | 34.74 | 449,500 |
Oct 11, 2024 | 32.00 | 33.39 | 31.70 | 33.22 | 33.22 | 259,100 |
Oct 10, 2024 | 31.13 | 32.41 | 30.75 | 32.00 | 32.00 | 322,600 |
Oct 9, 2024 | 32.32 | 32.32 | 31.08 | 31.43 | 31.43 | 316,300 |
Oct 8, 2024 | 32.89 | 33.44 | 32.34 | 32.35 | 32.35 | 305,800 |
Oct 7, 2024 | 33.98 | 33.98 | 32.72 | 33.00 | 33.00 | 308,900 |
Oct 4, 2024 | 35.35 | 35.56 | 33.27 | 33.98 | 33.98 | 209,100 |
Oct 3, 2024 | 34.82 | 35.79 | 34.63 | 35.03 | 35.03 | 179,100 |
Oct 2, 2024 | 34.60 | 35.82 | 34.51 | 35.00 | 35.00 | 239,100 |
Oct 1, 2024 | 33.45 | 35.29 | 32.65 | 34.81 | 34.81 | 368,300 |
Sep 30, 2024 | 31.59 | 33.59 | 31.59 | 33.50 | 33.50 | 348,500 |
Sep 27, 2024 | 32.90 | 33.34 | 31.64 | 31.87 | 31.87 | 165,900 |
Sep 26, 2024 | 32.14 | 32.99 | 31.56 | 32.51 | 32.51 | 385,500 |
Sep 25, 2024 | 34.88 | 34.94 | 32.31 | 32.34 | 32.34 | 287,900 |
Sep 24, 2024 | 35.55 | 35.55 | 34.45 | 34.88 | 34.88 | 233,500 |
Sep 23, 2024 | 38.67 | 38.67 | 35.55 | 35.57 | 35.57 | 226,700 |
Sep 20, 2024 | 37.60 | 39.12 | 37.10 | 38.48 | 38.48 | 513,300 |
Sep 19, 2024 | 37.23 | 39.50 | 37.12 | 37.53 | 37.53 | 297,700 |
Sep 18, 2024 | 37.50 | 38.04 | 36.50 | 36.57 | 36.57 | 231,100 |
Sep 17, 2024 | 38.68 | 38.98 | 36.76 | 37.50 | 37.50 | 341,000 |
Sep 16, 2024 | 40.13 | 40.55 | 38.15 | 38.72 | 38.72 | 263,300 |
Sep 13, 2024 | 38.47 | 40.70 | 38.47 | 40.33 | 40.33 | 581,800 |
Sep 12, 2024 | 35.82 | 38.84 | 35.42 | 38.30 | 38.30 | 335,600 |
Sep 11, 2024 | 34.79 | 35.68 | 34.38 | 35.60 | 35.60 | 112,400 |
Sep 10, 2024 | 35.70 | 35.83 | 34.87 | 35.14 | 35.14 | 149,200 |
Sep 9, 2024 | 36.11 | 36.58 | 35.08 | 35.58 | 35.58 | 142,600 |
Sep 6, 2024 | 36.84 | 37.14 | 35.69 | 35.90 | 35.90 | 172,600 |
Sep 5, 2024 | 37.39 | 37.55 | 36.60 | 36.79 | 36.79 | 126,300 |
Sep 4, 2024 | 35.76 | 37.25 | 34.91 | 37.13 | 37.13 | 216,100 |
Sep 3, 2024 | 37.88 | 38.95 | 36.00 | 36.08 | 36.08 | 349,000 |
Aug 30, 2024 | 36.85 | 38.23 | 36.46 | 38.09 | 38.09 | 376,900 |
Aug 29, 2024 | 36.86 | 37.59 | 36.46 | 36.62 | 36.62 | 250,200 |
Aug 28, 2024 | 36.78 | 37.59 | 36.41 | 36.77 | 36.77 | 277,600 |
Aug 27, 2024 | 37.00 | 37.21 | 36.47 | 36.84 | 36.84 | 168,400 |
Aug 26, 2024 | 38.26 | 38.33 | 36.86 | 37.32 | 37.32 | 262,700 |
Aug 23, 2024 | 37.51 | 38.05 | 36.72 | 37.75 | 37.75 | 252,100 |
Aug 22, 2024 | 37.82 | 38.16 | 36.79 | 37.29 | 37.29 | 219,500 |
Aug 21, 2024 | 36.36 | 37.80 | 35.75 | 37.78 | 37.78 | 299,500 |
Aug 20, 2024 | 36.25 | 36.48 | 34.23 | 36.05 | 36.05 | 305,500 |
Aug 19, 2024 | 33.58 | 36.45 | 33.14 | 36.45 | 36.45 | 436,000 |
Aug 16, 2024 | 32.62 | 35.07 | 32.08 | 34.00 | 34.00 | 523,700 |
Aug 15, 2024 | 34.82 | 35.21 | 31.77 | 32.45 | 32.45 | 718,800 |
Aug 14, 2024 | 36.92 | 41.31 | 34.56 | 34.65 | 34.65 | 1,690,300 |
Aug 13, 2024 | 34.11 | 34.51 | 32.60 | 33.33 | 33.33 | 179,700 |
Aug 12, 2024 | 33.20 | 34.05 | 32.48 | 33.75 | 33.75 | 153,600 |
Aug 9, 2024 | 33.59 | 34.17 | 32.67 | 33.05 | 33.05 | 172,500 |
Aug 8, 2024 | 31.66 | 33.72 | 31.40 | 33.59 | 33.59 | 186,100 |
Aug 7, 2024 | 32.89 | 33.63 | 31.34 | 31.54 | 31.54 | 242,500 |
Aug 6, 2024 | 33.66 | 33.83 | 31.85 | 32.08 | 32.08 | 240,200 |
Aug 5, 2024 | 31.18 | 32.44 | 30.81 | 32.37 | 32.37 | 413,800 |
Aug 2, 2024 | 32.54 | 33.44 | 31.52 | 32.76 | 32.76 | 434,300 |
Aug 1, 2024 | 35.08 | 35.81 | 33.88 | 34.08 | 34.08 | 266,400 |
Jul 31, 2024 | 35.09 | 35.67 | 34.25 | 34.84 | 34.84 | 352,400 |
Jul 30, 2024 | 37.00 | 37.75 | 34.48 | 34.74 | 34.74 | 393,300 |
Jul 29, 2024 | 37.32 | 37.49 | 36.61 | 37.00 | 37.00 | 242,800 |
Jul 26, 2024 | 37.71 | 38.85 | 36.89 | 37.06 | 37.06 | 288,200 |
Jul 25, 2024 | 37.22 | 38.82 | 36.83 | 37.23 | 37.23 | 260,600 |
Jul 24, 2024 | 36.48 | 37.50 | 35.87 | 36.90 | 36.90 | 152,700 |
Jul 23, 2024 | 35.35 | 37.29 | 34.90 | 36.96 | 36.96 | 229,000 |
Jul 22, 2024 | 34.34 | 35.75 | 33.87 | 35.71 | 35.71 | 327,100 |
Jul 19, 2024 | 37.06 | 37.28 | 33.65 | 33.70 | 33.70 | 506,800 |
Jul 18, 2024 | 34.64 | 36.21 | 34.11 | 34.45 | 34.45 | 400,200 |
Jul 17, 2024 | 34.24 | 34.86 | 33.22 | 34.46 | 34.46 | 540,000 |
Jul 16, 2024 | 33.00 | 34.97 | 32.81 | 34.48 | 34.48 | 501,900 |
Jul 15, 2024 | 30.26 | 32.99 | 29.50 | 32.71 | 32.71 | 321,900 |
Jul 12, 2024 | 30.52 | 31.52 | 29.95 | 30.10 | 30.10 | 327,500 |
Jul 11, 2024 | 27.58 | 30.67 | 27.07 | 30.32 | 30.32 | 339,400 |
Jul 10, 2024 | 26.00 | 27.32 | 25.84 | 27.29 | 27.29 | 192,000 |
Jul 9, 2024 | 25.54 | 25.85 | 24.95 | 25.78 | 25.78 | 232,800 |
Jul 8, 2024 | 24.88 | 25.98 | 24.83 | 25.47 | 25.47 | 271,700 |
Jul 5, 2024 | 24.90 | 25.04 | 24.39 | 24.75 | 24.75 | 148,500 |
Jul 3, 2024 | 24.59 | 25.45 | 24.31 | 24.90 | 24.90 | 281,300 |
Jul 2, 2024 | 24.42 | 24.76 | 23.72 | 23.94 | 23.94 | 249,100 |
Jul 1, 2024 | 25.00 | 25.33 | 24.40 | 24.61 | 24.61 | 191,100 |
Jun 28, 2024 | 25.00 | 25.37 | 24.54 | 25.06 | 25.06 | 546,500 |
Jun 27, 2024 | 24.36 | 24.85 | 23.86 | 24.80 | 24.80 | 119,300 |
Jun 26, 2024 | 23.86 | 24.30 | 23.39 | 24.22 | 24.22 | 291,100 |
Jun 25, 2024 | 23.92 | 24.09 | 23.63 | 23.85 | 23.85 | 203,400 |
Jun 24, 2024 | 24.05 | 24.39 | 23.58 | 24.05 | 24.05 | 217,800 |
Jun 21, 2024 | 23.17 | 24.62 | 23.17 | 24.00 | 24.00 | 1,224,000 |
Jun 20, 2024 | 22.97 | 23.30 | 22.26 | 22.89 | 22.89 | 479,300 |
Jun 18, 2024 | 23.16 | 23.16 | 22.36 | 22.89 | 22.89 | 322,100 |
Jun 17, 2024 | 23.81 | 23.93 | 22.87 | 23.38 | 23.38 | 181,900 |
Jun 14, 2024 | 24.01 | 24.07 | 23.48 | 23.77 | 23.77 | 155,800 |
Jun 13, 2024 | 23.98 | 24.55 | 23.71 | 24.25 | 24.25 | 193,000 |
Jun 12, 2024 | 24.15 | 24.93 | 23.64 | 24.10 | 24.10 | 480,600 |
Jun 11, 2024 | 23.43 | 24.40 | 22.94 | 23.65 | 23.65 | 433,100 |
Jun 10, 2024 | 23.12 | 23.88 | 23.02 | 23.61 | 23.61 | 423,700 |
Jun 7, 2024 | 23.84 | 24.09 | 23.17 | 23.43 | 23.43 | 314,300 |
Jun 6, 2024 | 24.84 | 25.04 | 23.73 | 23.91 | 23.91 | 326,100 |
Jun 5, 2024 | 23.80 | 24.97 | 23.42 | 24.92 | 24.92 | 289,100 |
Jun 4, 2024 | 23.47 | 24.05 | 23.47 | 23.73 | 23.73 | 334,800 |
Jun 3, 2024 | 24.28 | 25.01 | 23.15 | 23.47 | 23.47 | 345,400 |
May 31, 2024 | 23.80 | 24.82 | 23.66 | 23.94 | 23.94 | 292,700 |
May 30, 2024 | 23.67 | 23.88 | 23.25 | 23.65 | 23.65 | 183,600 |
May 29, 2024 | 22.86 | 23.58 | 22.86 | 23.45 | 23.45 | 201,600 |
May 28, 2024 | 23.98 | 24.33 | 23.28 | 23.36 | 23.36 | 255,100 |
May 24, 2024 | 24.91 | 25.22 | 23.87 | 23.91 | 23.91 | 271,900 |
May 23, 2024 | 25.00 | 25.00 | 24.14 | 24.96 | 24.96 | 276,400 |
May 22, 2024 | 23.72 | 25.82 | 23.72 | 25.04 | 25.04 | 376,700 |
May 21, 2024 | 24.93 | 25.83 | 23.88 | 23.95 | 23.95 | 433,700 |
May 20, 2024 | 25.04 | 25.27 | 24.66 | 25.01 | 25.01 | 529,200 |
May 17, 2024 | 25.43 | 25.43 | 24.51 | 25.07 | 25.07 | 190,800 |
May 16, 2024 | 25.33 | 25.78 | 25.04 | 25.47 | 25.47 | 184,100 |
May 15, 2024 | 25.66 | 26.22 | 25.22 | 25.60 | 25.60 | 216,000 |
May 14, 2024 | 24.24 | 25.44 | 24.08 | 25.26 | 25.26 | 272,600 |
May 13, 2024 | 23.46 | 24.70 | 23.41 | 23.99 | 23.99 | 433,300 |
May 10, 2024 | 26.14 | 26.14 | 23.23 | 23.41 | 23.41 | 325,500 |
May 9, 2024 | 25.77 | 26.58 | 25.37 | 26.23 | 26.23 | 226,300 |
May 8, 2024 | 25.36 | 26.01 | 25.23 | 25.75 | 25.75 | 244,200 |
May 7, 2024 | 25.97 | 26.50 | 25.17 | 25.68 | 25.68 | 320,800 |
May 6, 2024 | 26.60 | 26.63 | 25.29 | 25.77 | 25.77 | 195,200 |
May 3, 2024 | 26.76 | 27.02 | 25.64 | 26.58 | 26.58 | 332,100 |
May 2, 2024 | 26.26 | 26.74 | 24.75 | 26.34 | 26.34 | 324,800 |
May 1, 2024 | 24.38 | 26.35 | 24.38 | 26.02 | 26.02 | 794,800 |
Apr 30, 2024 | 21.26 | 24.50 | 21.02 | 24.34 | 24.34 | 1,101,000 |
Apr 29, 2024 | 21.02 | 22.74 | 21.02 | 21.30 | 21.30 | 719,600 |
Apr 26, 2024 | 18.92 | 21.61 | 18.72 | 21.00 | 21.00 | 649,200 |
Apr 25, 2024 | 18.87 | 19.30 | 18.49 | 18.87 | 18.87 | 401,000 |
Apr 24, 2024 | 19.01 | 19.29 | 18.71 | 19.27 | 19.27 | 385,700 |
Apr 23, 2024 | 19.52 | 20.48 | 19.17 | 19.18 | 19.18 | 387,300 |
Apr 22, 2024 | 19.93 | 20.26 | 19.60 | 19.66 | 19.66 | 139,700 |
Apr 19, 2024 | 19.61 | 20.66 | 19.08 | 19.87 | 19.87 | 288,900 |
Apr 18, 2024 | 21.29 | 21.78 | 19.78 | 19.83 | 19.83 | 363,900 |
Apr 17, 2024 | 21.27 | 21.56 | 20.83 | 21.47 | 21.47 | 297,100 |
Apr 16, 2024 | 21.55 | 22.15 | 21.03 | 21.34 | 21.34 | 244,900 |
Apr 15, 2024 | 22.56 | 23.10 | 21.06 | 21.27 | 21.27 | 267,300 |
Apr 12, 2024 | 24.89 | 24.94 | 22.53 | 22.71 | 22.71 | 347,700 |
Apr 11, 2024 | 24.81 | 25.62 | 23.86 | 24.73 | 24.73 | 573,000 |
Apr 10, 2024 | 21.08 | 22.45 | 20.71 | 22.17 | 22.17 | 349,300 |
Apr 9, 2024 | 20.61 | 21.82 | 20.38 | 21.53 | 21.53 | 423,100 |
Apr 8, 2024 | 21.08 | 21.50 | 20.67 | 20.67 | 20.67 | 120,600 |
Apr 5, 2024 | 21.05 | 21.51 | 20.80 | 21.08 | 21.08 | 134,100 |
Apr 4, 2024 | 20.82 | 22.02 | 20.65 | 21.30 | 21.30 | 392,800 |
Apr 3, 2024 | 20.76 | 20.92 | 20.21 | 20.72 | 20.72 | 523,600 |
Apr 2, 2024 | 21.03 | 21.03 | 20.40 | 20.84 | 20.84 | 454,700 |
Apr 1, 2024 | 22.55 | 22.55 | 20.46 | 21.32 | 21.32 | 642,500 |
Mar 28, 2024 | 21.59 | 22.87 | 20.82 | 22.52 | 22.52 | 470,800 |
Mar 27, 2024 | 21.64 | 21.86 | 20.98 | 21.38 | 21.38 | 388,000 |
Mar 26, 2024 | 21.28 | 21.84 | 20.64 | 21.60 | 21.60 | 420,700 |
Mar 25, 2024 | 21.43 | 22.00 | 21.05 | 21.10 | 21.10 | 403,000 |
Mar 22, 2024 | 24.41 | 24.45 | 21.59 | 21.67 | 21.67 | 541,500 |
Mar 21, 2024 | 24.34 | 24.73 | 24.02 | 24.45 | 24.45 | 414,300 |
Mar 20, 2024 | 23.03 | 24.00 | 22.73 | 23.94 | 23.94 | 410,800 |
Mar 19, 2024 | 23.01 | 23.50 | 22.78 | 23.27 | 23.27 | 347,100 |
Mar 18, 2024 | 23.30 | 23.53 | 22.52 | 23.17 | 23.17 | 426,900 |
Mar 15, 2024 | 23.60 | 24.41 | 23.31 | 23.45 | 23.45 | 1,363,900 |
Mar 14, 2024 | 24.49 | 24.49 | 23.23 | 23.60 | 23.60 | 372,300 |
Mar 13, 2024 | 25.96 | 26.34 | 24.67 | 24.69 | 24.69 | 345,400 |
Mar 12, 2024 | 26.90 | 27.00 | 24.55 | 26.06 | 26.06 | 528,700 |
Mar 11, 2024 | 24.95 | 24.95 | 23.34 | 23.35 | 23.35 | 316,400 |
Mar 8, 2024 | 24.90 | 25.48 | 24.29 | 24.80 | 24.80 | 106,400 |
Mar 7, 2024 | 25.54 | 25.64 | 24.60 | 24.63 | 24.63 | 141,500 |
Mar 6, 2024 | 25.47 | 25.78 | 25.16 | 25.49 | 25.49 | 269,800 |
Mar 5, 2024 | 25.95 | 26.33 | 24.67 | 25.33 | 25.33 | 175,400 |
Mar 4, 2024 | 25.50 | 26.90 | 24.94 | 26.15 | 26.15 | 265,200 |
Mar 1, 2024 | 25.53 | 26.00 | 25.28 | 25.45 | 25.45 | 193,900 |
Feb 29, 2024 | 26.23 | 26.45 | 25.31 | 25.53 | 25.53 | 180,200 |
Feb 28, 2024 | 26.19 | 26.58 | 25.59 | 25.81 | 25.81 | 198,700 |
Feb 27, 2024 | 26.81 | 26.85 | 26.20 | 26.47 | 26.47 | 150,200 |
Feb 26, 2024 | 26.40 | 27.50 | 26.00 | 26.46 | 26.46 | 308,700 |
Feb 23, 2024 | 25.27 | 26.12 | 25.11 | 25.87 | 25.87 | 231,700 |
Feb 22, 2024 | 25.47 | 25.88 | 24.87 | 25.28 | 25.28 | 229,600 |
Feb 21, 2024 | 24.88 | 25.67 | 24.49 | 25.49 | 25.49 | 348,800 |
Feb 20, 2024 | 24.09 | 24.59 | 23.52 | 23.83 | 23.83 | 193,900 |
Feb 16, 2024 | 24.66 | 25.04 | 23.45 | 24.10 | 24.10 | 598,100 |
Feb 15, 2024 | 22.54 | 22.80 | 22.23 | 22.76 | 22.76 | 92,800 |
Feb 14, 2024 | 22.30 | 22.49 | 22.02 | 22.29 | 22.29 | 136,300 |
Feb 13, 2024 | 22.40 | 22.72 | 21.77 | 22.01 | 22.01 | 132,200 |
Feb 12, 2024 | 23.13 | 23.33 | 22.42 | 23.07 | 23.07 | 172,900 |
Feb 9, 2024 | 23.20 | 23.54 | 22.95 | 23.01 | 23.01 | 143,900 |
Feb 8, 2024 | 23.56 | 24.08 | 23.10 | 23.13 | 23.13 | 258,200 |
Feb 7, 2024 | 24.00 | 24.14 | 23.49 | 23.51 | 23.51 | 279,200 |
Feb 6, 2024 | 23.99 | 24.49 | 23.78 | 24.02 | 24.02 | 299,700 |
Feb 5, 2024 | 23.87 | 24.37 | 23.61 | 24.07 | 24.07 | 183,900 |
Feb 2, 2024 | 23.94 | 24.18 | 23.75 | 24.01 | 24.01 | 166,000 |
Feb 1, 2024 | 23.68 | 24.29 | 22.99 | 24.25 | 24.25 | 386,500 |
Jan 31, 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 23.60 | 516,200 |
Jan 30, 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 23.93 | 182,900 |
Jan 29, 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 23.82 | 264,500 |
Jan 26, 2024 | 23.85 | 23.99 | 23.42 | 23.61 | 23.61 | 127,000 |
Jan 25, 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 23.62 | 353,300 |
Jan 24, 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 23.68 | 291,200 |
Jan 23, 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 24.03 | 377,700 |
Jan 22, 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 23.75 | 316,400 |
Jan 19, 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 23.47 | 311,300 |
Jan 18, 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 23.69 | 388,900 |
Jan 17, 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 23.26 | 708,500 |
Jan 16, 2024 | 23.03 | 23.03 | 21.93 | 22.27 | 22.27 | 301,400 |
Jan 12, 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 23.16 | 147,900 |
Jan 11, 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 23.02 | 291,000 |
Jan 10, 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 23.05 | 134,700 |
Jan 9, 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 22.89 | 176,200 |
Jan 8, 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 22.57 | 236,900 |
Jan 5, 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 21.43 | 144,300 |
Jan 4, 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 21.64 | 162,800 |
Jan 3, 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 21.19 | 176,500 |
Jan 2, 2024 | 21.21 | 22.26 | 20.83 | 21.70 | 21.70 | 171,600 |
Dec 29, 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 21.42 | 114,300 |
Dec 28, 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 21.65 | 123,200 |
Dec 27, 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 21.86 | 132,700 |
Dec 26, 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 21.48 | 223,600 |
Dec 22, 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 20.74 | 188,000 |
Dec 21, 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 19.83 | 203,700 |
Dec 20, 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 19.51 | 247,400 |
Dec 19, 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 20.01 | 269,700 |
Dec 18, 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 19.65 | 327,900 |
Dec 15, 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 19.24 | 1,276,000 |
Dec 14, 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 19.04 | 614,600 |
Dec 13, 2023 | 17.21 | 18.56 | 16.97 | 18.27 | 18.27 | 471,800 |
Dec 12, 2023 | 16.64 | 17.18 | 16.13 | 17.15 | 17.15 | 210,500 |
Dec 11, 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 16.55 | 285,800 |
Dec 8, 2023 | 16.41 | 16.87 | 16.11 | 16.36 | 16.36 | 185,500 |
Dec 7, 2023 | 16.11 | 16.64 | 15.78 | 16.42 | 16.42 | 202,500 |
Dec 6, 2023 | 16.26 | 16.97 | 15.98 | 16.06 | 16.06 | 172,800 |
Dec 5, 2023 | 15.44 | 16.36 | 14.75 | 16.24 | 16.24 | 165,200 |
Dec 4, 2023 | 15.02 | 15.60 | 14.70 | 15.59 | 15.59 | 312,100 |
Dec 1, 2023 | 14.22 | 15.32 | 13.96 | 15.00 | 15.00 | 238,200 |
Nov 30, 2023 | 14.27 | 14.32 | 14.02 | 14.14 | 14.14 | 318,800 |
Nov 29, 2023 | 14.02 | 14.56 | 14.02 | 14.08 | 14.08 | 210,900 |
Nov 28, 2023 | 13.90 | 14.24 | 13.36 | 13.85 | 13.85 | 179,900 |
Nov 27, 2023 | 14.38 | 14.38 | 13.87 | 13.90 | 13.90 | 144,600 |
Nov 24, 2023 | 14.16 | 14.35 | 13.88 | 14.29 | 14.29 | 89,200 |
Nov 22, 2023 | 14.19 | 14.53 | 14.06 | 14.20 | 14.20 | 120,800 |
Nov 21, 2023 | 14.33 | 14.99 | 14.11 | 14.17 | 14.17 | 99,200 |
Nov 20, 2023 | 14.82 | 15.19 | 14.30 | 14.51 | 14.51 | 135,200 |
Nov 17, 2023 | 14.41 | 15.10 | 14.41 | 14.90 | 14.90 | 161,000 |
Nov 16, 2023 | 14.40 | 14.59 | 13.56 | 14.26 | 14.26 | 261,300 |
Nov 15, 2023 | 15.03 | 15.30 | 14.35 | 14.39 | 14.39 | 282,800 |
Nov 14, 2023 | 14.37 | 15.15 | 14.21 | 15.01 | 15.01 | 324,000 |
Nov 13, 2023 | 14.27 | 14.27 | 13.57 | 13.99 | 13.99 | 274,900 |
Nov 10, 2023 | 14.83 | 15.17 | 13.96 | 14.30 | 14.30 | 209,900 |
Nov 9, 2023 | 15.47 | 15.72 | 14.83 | 14.91 | 14.91 | 190,300 |
Nov 8, 2023 | 16.74 | 16.74 | 15.43 | 15.50 | 15.50 | 187,000 |
Nov 7, 2023 | 16.85 | 17.04 | 16.45 | 16.52 | 16.52 | 198,900 |
Nov 6, 2023 | 17.48 | 17.61 | 16.62 | 16.67 | 16.67 | 268,100 |
Nov 3, 2023 | 17.64 | 18.57 | 17.13 | 17.53 | 17.53 | 244,300 |
Nov 2, 2023 | 16.64 | 16.98 | 16.13 | 16.20 | 16.20 | 350,600 |
Nov 1, 2023 | 16.14 | 16.76 | 15.88 | 16.54 | 16.54 | 159,300 |
Oct 31, 2023 | 16.65 | 16.67 | 16.14 | 16.31 | 16.31 | 154,500 |
Oct 30, 2023 | 16.55 | 17.37 | 16.41 | 16.49 | 16.49 | 161,400 |
Oct 27, 2023 | 16.88 | 17.25 | 16.13 | 16.35 | 16.35 | 320,600 |
Oct 26, 2023 | 17.73 | 17.73 | 16.95 | 16.98 | 16.98 | 275,400 |
Oct 25, 2023 | 17.82 | 18.22 | 17.43 | 17.62 | 17.62 | 511,600 |
Oct 24, 2023 | 17.65 | 18.08 | 17.49 | 17.65 | 17.65 | 117,800 |
Oct 23, 2023 | 17.95 | 18.03 | 17.55 | 17.56 | 17.56 | 130,400 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
32.43
-1.01%
APGE Apogee Therapeutics, Inc.
52.97
-1.05%
IMCR Immunocore Holdings plc
33.31
-3.11%
KURA Kura Oncology, Inc.
17.70
-1.67%
AKRO Akero Therapeutics, Inc.
30.90
-1.06%
PTGX Protagonist Therapeutics, Inc.
45.96
-2.15%
SLDB Solid Biosciences Inc.
5.82
-11.82%
XNCR Xencor, Inc.
21.08
-3.21%
CRGX CARGO Therapeutics, Inc.
20.96
-5.67%
IRON Disc Medicine, Inc.
50.77
+0.42%