Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anaptysbio Inc
(NQ:
ANAB
)
23.43
-0.48 (-2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
79.91
81.64
77.40
78.32
353,808
-1.08(-1.36%)
Jul 30, 2018
81.65
82.79
77.20
79.40
604,286
-2.49(-3.04%)
Jul 27, 2018
82.95
84.45
81.41
81.89
527,100
-1.25(-1.50%)
Jul 26, 2018
80.84
86.68
80.26
83.14
634,547
+1.57(+1.92%)
Jul 25, 2018
73.44
82.14
73.44
81.57
542,325
+7.77(+10.53%)
Jul 24, 2018
77.34
77.34
72.49
73.80
429,850
-3.02(-3.93%)
Jul 23, 2018
76.20
77.16
74.17
76.82
345,074
+0.31(+0.41%)
Jul 20, 2018
73.59
76.59
73.17
76.51
348,132
+2.75(+3.73%)
Jul 19, 2018
78.39
78.39
69.52
73.76
584,904
-2.33(-3.06%)
Jul 18, 2018
72.86
76.52
72.17
76.09
264,693
+3.18(+4.36%)
Jul 17, 2018
71.15
73.69
70.28
72.91
250,233
+1.69(+2.37%)
Jul 16, 2018
71.36
72.75
70.17
71.22
212,739
-0.29(-0.41%)
Jul 13, 2018
74.33
74.74
71.42
71.51
213,836
-2.82(-3.79%)
Jul 12, 2018
73.18
74.37
71.64
74.33
319,992
+1.70(+2.34%)
Jul 11, 2018
70.82
73.24
69.66
72.63
196,124
+1.19(+1.67%)
Jul 10, 2018
72.52
74.06
70.81
71.44
290,555
-1.01(-1.39%)
Jul 09, 2018
72.32
73.69
70.66
72.45
265,680
+1.05(+1.47%)
Jul 06, 2018
69.25
71.75
67.91
71.40
238,393
+2.67(+3.88%)
Jul 05, 2018
75.13
68.32
68.73
299,168
-4.13(-5.67%)
Jul 03, 2018
72.86
72.86
72.86
0
-2.69(-3.56%)
Jul 02, 2018
70.58
75.86
70.45
75.55
355,950
+4.51(+6.35%)
Jun 29, 2018
71.72
74.93
70.09
71.04
508,913
-0.24(-0.34%)
Jun 28, 2018
69.87
71.84
68.11
71.28
284,970
+1.27(+1.81%)
Jun 27, 2018
75.65
76.28
69.90
70.01
475,773
-5.49(-7.27%)
Jun 26, 2018
74.51
75.96
72.72
75.50
314,103
+1.01(+1.36%)
Jun 25, 2018
73.73
76.83
72.62
74.49
259,053
-0.42(-0.56%)
Jun 22, 2018
72.41
76.29
70.44
74.91
558,638
+3.36(+4.70%)
Jun 21, 2018
76.83
77.11
70.27
71.55
351,854
-5.02(-6.56%)
Jun 20, 2018
77.18
77.90
75.73
76.57
216,502
+0.09(+0.12%)
Jun 19, 2018
79.27
80.72
75.12
76.48
311,550
-4.27(-5.29%)
Jun 18, 2018
74.63
81.51
74.63
80.75
432,203
+5.50(+7.31%)
Jun 15, 2018
75.63
74.91
75.25
1,157,412
+0.34(+0.45%)
Jun 14, 2018
70.73
75.48
69.65
74.91
322,345
+4.37(+6.20%)
Jun 13, 2018
70.66
72.09
67.63
70.54
363,745
+0.05(+0.07%)
Jun 12, 2018
70.49
71.94
69.38
70.49
318,208
+0.18(+0.26%)
Jun 11, 2018
71.35
72.04
66.39
70.31
648,459
-1.02(-1.43%)
Jun 08, 2018
72.69
74.32
70.51
71.33
301,237
-1.13(-1.56%)
Jun 07, 2018
76.08
76.39
71.59
72.46
335,921
-3.43(-4.52%)
Jun 06, 2018
76.10
79.99
75.01
75.89
234,477
-2.69(-3.42%)
Jun 05, 2018
79.57
80.32
77.89
78.58
245,952
-0.76(-0.96%)
Jun 04, 2018
76.90
79.46
75.32
79.34
393,819
+2.76(+3.60%)
Jun 01, 2018
78.41
78.67
76.17
76.58
297,512
-1.22(-1.57%)
May 31, 2018
76.85
78.97
76.59
77.80
395,199
+0.82(+1.07%)
May 30, 2018
77.48
79.24
74.96
76.98
222,732
-0.12(-0.16%)
May 29, 2018
78.00
78.52
75.73
77.10
310,727
-0.80(-1.03%)
May 25, 2018
77.90
77.90
77.90
0
-4.77(-5.77%)
May 24, 2018
81.57
83.78
78.23
82.67
440,015
+0.69(+0.84%)
May 23, 2018
85.99
87.59
81.08
81.98
344,589
-4.22(-4.90%)
May 22, 2018
87.68
87.68
84.59
86.20
307,069
-0.75(-0.86%)
May 21, 2018
87.89
89.36
86.61
86.95
207,392
-0.62(-0.71%)
May 18, 2018
89.61
90.57
86.56
87.57
280,454
-1.82(-2.04%)
May 17, 2018
89.28
90.20
88.25
89.39
212,487
+0.50(+0.56%)
May 16, 2018
89.48
90.52
88.22
88.89
308,919
-0.43(-0.48%)
May 15, 2018
89.15
89.75
85.83
89.32
210,097
-0.42(-0.47%)
May 14, 2018
89.72
90.23
86.98
89.74
370,072
-0.07(-0.08%)
May 11, 2018
88.00
91.42
86.56
89.81
538,092
+0.06(+0.07%)
May 10, 2018
89.48
91.38
87.09
89.75
187,918
+0.05(+0.06%)
May 09, 2018
86.42
91.57
80.96
89.70
350,681
+1.06(+1.20%)
May 08, 2018
89.28
89.28
85.93
88.64
235,736
-0.64(-0.72%)
May 07, 2018
93.51
93.62
88.28
89.28
288,074
-4.35(-4.65%)
May 04, 2018
95.04
95.04
91.54
93.63
308,177
-1.04(-1.10%)
May 03, 2018
93.36
96.55
92.10
94.67
253,895
+0.65(+0.69%)
May 02, 2018
95.37
97.20
93.32
94.02
182,012
-2.31(-2.40%)
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
.