Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anaptysbio Inc (NQ: ANAB )

25.85 +0.17 (+0.66%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 80.71 85.80 80.42 84.05 431,701 +4.28(+5.37%)
Nov 29, 2017 82.01 84.58 78.00 79.77 343,725 -1.77(-2.17%)
Nov 28, 2017 80.45 81.83 77.33 81.54 410,276 +1.76(+2.21%)
Nov 27, 2017 81.33 83.08 78.25 79.78 321,746 -1.68(-2.06%)
Nov 24, 2017 78.57 83.50 78.47 81.46 201,613 +3.28(+4.20%)
Nov 22, 2017 79.51 81.85 77.30 78.18 203,714 -1.05(-1.33%)
Nov 21, 2017 75.53 79.45 75.15 79.23 297,320 +3.97(+5.28%)
Nov 20, 2017 76.64 77.00 74.06 75.26 295,797 -1.38(-1.80%)
Nov 17, 2017 74.54 79.18 74.54 76.64 340,201 +1.78(+2.38%)
Nov 16, 2017 72.05 78.98 72.05 74.86 507,019 +2.97(+4.13%)
Nov 15, 2017 71.81 72.12 69.69 71.89 254,963 +0.81(+1.14%)
Nov 14, 2017 71.71 73.88 69.27 71.08 445,868 -0.15(-0.21%)
Nov 13, 2017 66.33 71.70 66.28 71.23 382,858 +4.73(+7.11%)
Nov 10, 2017 67.30 68.10 65.93 66.50 199,959 -0.60(-0.89%)
Nov 09, 2017 66.01 69.62 64.72 67.10 327,696 +1.51(+2.30%)
Nov 08, 2017 65.16 66.81 64.88 65.59 198,928 +0.23(+0.35%)
Nov 07, 2017 65.69 65.91 63.76 65.36 178,708 +0.59(+0.91%)
Nov 06, 2017 65.28 66.44 64.00 64.77 124,332 -0.20(-0.31%)
Nov 03, 2017 66.00 67.49 64.53 64.97 182,958 -1.03(-1.56%)
Nov 02, 2017 65.18 67.00 64.71 66.00 243,342 +1.05(+1.62%)
Nov 01, 2017 66.14 67.04 63.82 64.95 215,385 -1.08(-1.64%)
Oct 31, 2017 65.67 67.23 64.40 66.03 183,601 +0.54(+0.82%)
Oct 30, 2017 64.51 66.28 63.94 65.49 143,322 +0.77(+1.19%)
Oct 27, 2017 67.62 68.20 64.34 64.72 555,589 -3.09(-4.56%)
Oct 26, 2017 66.00 68.94 65.08 67.81 466,791 +1.24(+1.86%)
Oct 25, 2017 64.51 66.93 64.35 66.57 327,616 +1.73(+2.67%)
Oct 24, 2017 65.08 65.67 64.00 64.84 248,265 +0.32(+0.50%)
Oct 23, 2017 65.18 66.20 64.09 64.52 347,441 -0.15(-0.23%)
Oct 20, 2017 67.38 67.38 62.75 64.67 240,327 -2.07(-3.10%)
Oct 19, 2017 62.64 66.82 62.64 66.74 383,844 +3.30(+5.20%)
Oct 18, 2017 65.33 65.33 60.42 63.44 540,594 -2.08(-3.17%)
Oct 17, 2017 66.70 68.18 65.47 65.52 761,186 -1.20(-1.80%)
Oct 16, 2017 69.95 70.04 66.25 66.72 797,433 -2.83(-4.07%)
Oct 13, 2017 70.85 72.15 68.45 69.55 2,051,281 -1.25(-1.77%)
Oct 12, 2017 70.10 72.84 69.10 70.80 433,468 +0.86(+1.23%)
Oct 11, 2017 70.10 73.70 67.10 69.94 1,201,227 -0.47(-0.67%)
Oct 10, 2017 53.21 70.48 50.00 70.41 5,827,264 +35.41(+101.17%)
Oct 09, 2017 35.42 35.63 34.56 35.00 169,271 -0.68(-1.91%)
Oct 06, 2017 35.96 36.30 34.98 35.68 235,100 -0.27(-0.75%)
Oct 05, 2017 35.37 35.97 34.89 35.95 123,518 +0.74(+2.10%)
Oct 04, 2017 35.15 35.43 34.73 35.21 157,757 -0.09(-0.25%)
Oct 03, 2017 35.50 35.80 34.63 35.30 212,865 -0.24(-0.68%)
Oct 02, 2017 35.13 35.80 35.00 35.54 205,870 +0.59(+1.69%)
Sep 29, 2017 34.44 35.15 34.44 34.95 214,849 +0.24(+0.69%)
Sep 28, 2017 34.50 34.91 33.92 34.71 96,324 +0.33(+0.96%)
Sep 27, 2017 34.00 35.34 33.76 34.38 181,007 +0.64(+1.90%)
Sep 26, 2017 34.01 34.01 33.62 33.74 89,576 -0.27(-0.79%)
Sep 25, 2017 33.80 34.60 33.57 34.01 247,503 -0.09(-0.26%)
Sep 22, 2017 34.70 34.71 33.85 34.10 109,719 -0.43(-1.25%)
Sep 21, 2017 34.70 35.06 34.25 34.53 108,622 -0.12(-0.35%)
Sep 20, 2017 35.37 35.80 34.16 34.65 149,545 -0.13(-0.37%)
Sep 19, 2017 35.81 35.96 34.23 34.78 252,563 -1.02(-2.85%)
Sep 18, 2017 32.96 37.62 32.16 35.80 1,021,381 +3.73(+11.63%)
Sep 15, 2017 32.04 32.21 30.84 32.07 993,223 +0.62(+1.97%)
Sep 14, 2017 32.40 32.61 31.30 31.45 423,130 -1.14(-3.50%)
Sep 13, 2017 32.17 33.00 31.50 32.59 333,618 +0.50(+1.56%)
Sep 12, 2017 32.40 33.58 31.88 32.09 338,403 -0.31(-0.96%)
Sep 11, 2017 32.02 32.47 31.50 32.40 466,564 +0.56(+1.76%)
Sep 08, 2017 31.66 32.10 31.30 31.84 297,591 +0.16(+0.51%)
Sep 07, 2017 30.60 32.05 30.58 31.68 725,345 +1.12(+3.66%)
Sep 06, 2017 29.36 31.00 29.36 30.56 347,442 +1.14(+3.87%)
Sep 05, 2017 29.40 30.05 28.13 29.42 371,709 -0.16(-0.54%)
Sep 01, 2017 27.95 30.00 27.64 29.58 251,385 +1.61(+5.76%)
Aug 31, 2017 26.00 28.03 25.96 27.97 251,816 +2.20(+8.54%)
Aug 30, 2017 25.05 25.79 24.93 25.77 126,285 +0.59(+2.34%)
Aug 29, 2017 24.49 25.80 24.00 25.18 170,214 +0.51(+2.07%)
Aug 28, 2017 23.79 24.83 23.61 24.67 91,851 +0.82(+3.44%)
Aug 25, 2017 22.59 23.96 22.31 23.85 253,958 +1.57(+7.05%)
Aug 24, 2017 21.33 22.65 21.05 22.28 154,742 +1.15(+5.44%)
Aug 23, 2017 21.21 21.54 21.08 21.13 79,372 -0.32(-1.49%)
Aug 22, 2017 21.20 21.68 20.89 21.45 98,722 +0.26(+1.23%)
Aug 21, 2017 22.10 22.10 21.00 21.19 701,766 -0.87(-3.94%)
Aug 18, 2017 21.07 22.88 21.00 22.06 184,705 +0.77(+3.62%)
Aug 17, 2017 21.23 21.97 20.80 21.29 781,945 +0.03(+0.14%)
Aug 16, 2017 20.64 21.30 20.49 21.26 287,671 +0.58(+2.80%)
Aug 15, 2017 21.72 21.99 20.12 20.68 411,228 -0.95(-4.39%)
Aug 14, 2017 22.28 22.46 21.52 21.63 104,557 -0.36(-1.64%)
Aug 11, 2017 22.80 22.84 21.07 21.99 290,444 +0.51(+2.37%)
Aug 10, 2017 21.86 22.50 21.04 21.48 224,974 -0.33(-1.51%)
Aug 09, 2017 21.32 22.14 21.17 21.81 115,457 +0.28(+1.30%)
Aug 08, 2017 22.96 22.96 21.37 21.53 128,321 -1.25(-5.49%)
Aug 07, 2017 22.00 23.12 21.10 22.78 645,430 +0.81(+3.69%)
Aug 04, 2017 21.59 22.59 21.00 21.97 158,895 +0.36(+1.67%)
Aug 03, 2017 22.86 24.09 21.30 21.61 222,304 -1.66(-7.13%)
Aug 02, 2017 23.69 24.30 22.83 23.27 124,865 -0.66(-2.76%)
Aug 01, 2017 24.41 24.45 23.05 23.93 174,107 -0.40(-1.64%)
Jul 31, 2017 24.50 25.09 24.02 24.33 137,876 -0.17(-0.69%)
Jul 28, 2017 25.26 26.41 24.42 24.50 119,337 -1.03(-4.03%)
Jul 27, 2017 25.78 26.41 24.72 25.53 394,429 -0.24(-0.93%)
Jul 26, 2017 27.90 28.00 23.57 25.77 351,694 -2.13(-7.63%)
Jul 25, 2017 30.25 30.25 27.90 27.90 219,776 -2.65(-8.67%)
Jul 24, 2017 27.20 30.71 27.13 30.55 50,375 +3.29(+12.07%)
Jul 21, 2017 27.38 27.86 27.04 27.26 28,009 +0.16(+0.59%)
Jul 20, 2017 27.39 26.75 27.10 22,950 -0.13(-0.48%)
Jul 19, 2017 26.91 27.42 26.20 27.23 28,202 +0.32(+1.19%)
Jul 18, 2017 27.23 28.12 26.20 26.91 28,548 -0.92(-3.31%)
Jul 17, 2017 26.20 28.45 26.20 27.83 58,647 +1.57(+5.98%)
Jul 14, 2017 25.92 27.12 25.69 26.26 46,374 +0.11(+0.42%)
Jul 13, 2017 25.30 26.23 25.13 26.15 48,708 +0.72(+2.83%)
Jul 12, 2017 24.95 25.94 24.80 25.43 45,404 +0.72(+2.91%)
Jul 11, 2017 24.46 25.04 24.00 24.71 42,304 +0.45(+1.85%)
Jul 10, 2017 23.98 24.94 23.80 24.26 26,935 -0.02(-0.08%)
Jul 07, 2017 24.20 24.31 24.00 24.28 20,888 +0.08(+0.33%)
Jul 06, 2017 23.95 24.51 23.94 24.20 18,726 +0.10(+0.41%)
Jul 05, 2017 24.66 24.66 23.88 24.10 45,925 -0.91(-3.64%)
Jul 03, 2017 24.63 25.25 24.28 25.01 11,599 +1.08(+4.51%)
Jun 30, 2017 23.88 23.88 23.77 23.93 29,270 -0.88(-3.55%)
Jun 29, 2017 24.45 25.40 24.24 24.81 34,223 -0.16(-0.64%)
Jun 28, 2017 24.50 25.23 24.29 24.97 39,487 +0.16(+0.64%)
Jun 27, 2017 24.76 26.20 24.60 24.81 49,189 -0.38(-1.51%)
Jun 26, 2017 24.73 25.40 24.04 25.19 51,808 +0.30(+1.21%)
Jun 23, 2017 24.00 24.91 23.50 24.89 146,120 +0.84(+3.49%)
Jun 22, 2017 23.55 24.12 23.28 24.05 125,626 +0.65(+2.78%)
Jun 21, 2017 24.00 24.03 23.21 23.40 120,137 -0.74(-3.07%)
Jun 20, 2017 24.30 24.65 23.83 24.14 47,968 +0.00(+0.00%)
Jun 19, 2017 23.83 24.55 23.66 24.14 53,237 +0.42(+1.77%)
Jun 16, 2017 22.97 24.65 22.54 23.72 100,985 +0.32(+1.37%)
Jun 15, 2017 22.88 24.16 22.36 23.40 95,153 +0.26(+1.12%)
Jun 14, 2017 22.16 23.48 21.70 23.14 44,330 +0.81(+3.63%)
Jun 13, 2017 22.09 22.58 21.51 22.33 28,100 +0.28(+1.27%)
Jun 12, 2017 22.62 22.85 21.73 22.05 61,560 -0.40(-1.78%)
Jun 09, 2017 22.65 23.29 22.02 22.45 86,534 -0.20(-0.88%)
Jun 08, 2017 19.14 22.90 19.14 22.65 75,617 +3.36(+17.42%)
Jun 07, 2017 23.02 23.34 18.15 19.29 165,088 -3.72(-16.17%)
Jun 06, 2017 22.45 23.74 22.45 23.01 51,649 +0.58(+2.59%)
Jun 05, 2017 24.95 26.20 22.07 22.43 96,460 -2.63(-10.49%)
Jun 02, 2017 24.63 25.67 24.63 25.06 68,969 +0.24(+0.97%)
Jun 01, 2017 26.03 26.31 24.02 24.82 80,022 -0.77(-3.01%)
May 31, 2017 27.38 27.38 25.02 25.59 53,708 -0.40(-1.54%)
May 30, 2017 25.47 26.19 25.43 25.99 8,851 +0.29(+1.13%)
May 26, 2017 26.15 26.55 25.55 25.70 56,587 -1.00(-3.75%)
May 25, 2017 26.15 26.94 26.15 26.70 86,650 +0.28(+1.06%)
May 24, 2017 27.27 27.36 26.08 26.42 51,756 -0.87(-3.19%)
May 23, 2017 26.35 27.50 26.35 27.29 29,679 +0.38(+1.41%)
May 22, 2017 26.75 26.93 26.54 26.91 11,059 +0.01(+0.04%)
May 19, 2017 26.48 27.22 26.48 26.90 14,695 +0.26(+0.98%)
May 18, 2017 26.12 28.00 25.64 26.64 43,346 -0.10(-0.37%)
May 17, 2017 27.33 27.48 26.35 26.74 67,161 -0.81(-2.94%)
May 16, 2017 26.80 27.69 26.46 27.55 72,627 +1.16(+4.40%)
May 15, 2017 26.28 26.39 25.69 26.39 41,825 +0.10(+0.38%)
May 12, 2017 26.12 26.78 25.68 26.29 44,211 -0.39(-1.46%)
May 11, 2017 26.08 26.92 25.60 26.68 98,752 +1.04(+4.06%)
May 10, 2017 25.89 25.89 25.64 25.64 1,985 -0.17(-0.66%)
May 09, 2017 26.07 26.36 24.28 25.81 39,129 -0.27(-1.04%)
May 08, 2017 25.90 26.37 25.70 26.08 15,584 -0.06(-0.23%)
May 05, 2017 25.64 26.73 25.05 26.14 16,420 +0.35(+1.36%)
May 04, 2017 25.35 26.52 25.35 25.79 21,456 -0.31(-1.19%)
May 03, 2017 25.81 27.05 24.70 26.10 29,207 -0.14(-0.53%)
May 02, 2017 26.40 27.28 25.60 26.24 20,073 +0.02(+0.08%)
May 01, 2017 26.53 26.53 24.57 26.22 15,980 -0.46(-1.72%)
Apr 28, 2017 27.01 27.80 26.53 26.68 39,931 -0.27(-1.00%)
Apr 27, 2017 26.95 27.35 25.53 26.95 56,716 +0.15(+0.56%)
Apr 26, 2017 25.29 27.62 25.20 26.80 53,225 +1.41(+5.55%)
Apr 25, 2017 24.68 25.90 24.18 25.39 76,997 +0.61(+2.46%)
Apr 24, 2017 24.81 25.05 24.07 24.78 74,750 +0.26(+1.06%)
Apr 21, 2017 24.58 25.47 24.31 24.52 64,723 -0.15(-0.61%)
Apr 20, 2017 24.86 25.39 24.50 24.67 36,854 +0.03(+0.12%)
Apr 19, 2017 24.50 24.96 24.20 24.64 62,766 +0.36(+1.48%)
Apr 18, 2017 25.00 25.62 23.64 24.28 111,353 -0.67(-2.69%)
Apr 17, 2017 25.00 25.66 24.33 24.95 66,319 +0.21(+0.85%)
Apr 13, 2017 25.14 25.14 24.44 24.74 11,165 -0.64(-2.52%)
Apr 12, 2017 25.15 25.92 24.97 25.38 52,474 +0.38(+1.52%)
Apr 11, 2017 25.17 25.25 23.51 25.00 59,800 -0.11(-0.44%)
Apr 10, 2017 24.89 25.74 24.50 25.11 42,743 +0.42(+1.70%)
Apr 07, 2017 25.09 25.22 23.84 24.69 46,244 -0.20(-0.80%)
Apr 06, 2017 25.46 25.56 22.40 24.89 68,302 -1.09(-4.20%)
Apr 05, 2017 27.29 27.29 25.58 25.98 121,545 -1.31(-4.80%)
Apr 04, 2017 27.89 28.40 27.00 27.29 116,274 -0.61(-2.19%)
Apr 03, 2017 27.70 28.23 27.58 27.90 62,177 +0.15(+0.54%)
Mar 31, 2017 29.17 29.50 27.38 27.75 524,714 -1.03(-3.58%)
Mar 30, 2017 28.00 29.96 28.00 28.78 118,372 +0.90(+3.23%)
Mar 29, 2017 27.91 28.42 27.41 27.88 67,431 +0.18(+0.65%)
Mar 28, 2017 27.60 28.21 27.29 27.70 61,357 +0.17(+0.62%)
Mar 27, 2017 27.53 28.23 27.05 27.53 106,158 -0.21(-0.76%)
Mar 24, 2017 27.30 27.99 26.71 27.74 65,480 +0.14(+0.51%)
Mar 23, 2017 27.00 28.00 26.90 27.60 84,373 +0.57(+2.11%)
Mar 22, 2017 27.54 27.94 26.68 27.03 33,874 -0.49(-1.78%)
Mar 21, 2017 27.35 27.80 27.02 27.52 100,604 +0.13(+0.47%)
Mar 20, 2017 26.60 27.95 26.60 27.39 81,675 +0.87(+3.28%)
Mar 17, 2017 26.70 27.08 26.36 26.52 303,745 -0.01(-0.04%)
Mar 16, 2017 26.14 26.92 25.90 26.53 144,960 +0.60(+2.31%)
Mar 15, 2017 26.24 26.61 25.61 25.93 81,509 -0.46(-1.74%)
Mar 14, 2017 25.55 27.79 24.29 26.39 133,988 +0.83(+3.25%)
Mar 13, 2017 23.60 26.60 23.00 25.56 97,047 +2.36(+10.17%)
Mar 10, 2017 23.48 23.53 22.90 23.20 77,377 +0.10(+0.43%)
Mar 09, 2017 22.97 24.12 22.59 23.10 45,309 +0.15(+0.65%)
Mar 08, 2017 24.22 24.50 22.38 22.95 96,201 -0.90(-3.77%)
Mar 07, 2017 23.10 24.22 23.10 23.85 45,063 +0.85(+3.70%)
Mar 06, 2017 22.83 23.50 22.83 23.00 108,954 +0.34(+1.50%)
Mar 03, 2017 23.00 23.65 22.25 22.66 78,771 -0.12(-0.53%)
Mar 02, 2017 23.05 23.53 21.93 22.78 86,081 -0.29(-1.26%)
Mar 01, 2017 23.85 24.05 22.51 23.07 95,492 -0.78(-3.27%)
Feb 28, 2017 23.79 24.30 23.63 23.85 53,138 -0.15(-0.62%)
Feb 27, 2017 24.74 24.74 23.42 24.00 113,976 -0.60(-2.44%)
Feb 24, 2017 22.30 26.41 22.30 24.60 119,067 +1.03(+4.37%)
Feb 23, 2017 23.42 23.94 22.45 23.57 223,257 +0.42(+1.81%)
Feb 22, 2017 24.40 24.40 22.89 23.15 194,855 -0.58(-2.44%)
Feb 21, 2017 24.25 25.43 23.51 23.73 131,093 -0.16(-0.67%)
Feb 17, 2017 23.89 23.89 23.89 0 +1.34(+5.94%)
Feb 16, 2017 24.00 24.95 22.18 22.55 134,821 -0.95(-4.04%)
Feb 15, 2017 23.23 23.72 22.40 23.50 81,272 -0.09(-0.38%)
Feb 14, 2017 23.41 23.59 22.65 23.59 64,589 +0.42(+1.81%)
Feb 13, 2017 22.50 23.43 22.22 23.17 105,717 +0.65(+2.89%)
Feb 10, 2017 20.76 22.60 19.72 22.52 133,194 +2.37(+11.76%)
Feb 09, 2017 20.00 20.25 19.55 20.15 55,570 +0.34(+1.72%)
Feb 08, 2017 18.48 20.00 18.39 19.81 65,796 +1.27(+6.85%)
Feb 07, 2017 19.33 19.50 18.18 18.54 29,829 -0.30(-1.59%)
Feb 06, 2017 17.89 19.50 17.56 18.84 128,420 +1.31(+7.47%)
Feb 03, 2017 16.99 18.14 16.49 17.53 38,279 +0.63(+3.73%)
Feb 02, 2017 16.82 17.00 16.06 16.90 55,813 +0.28(+1.68%)
Feb 01, 2017 17.26 17.26 16.59 16.62 102,465 -0.33(-1.95%)
Jan 31, 2017 17.05 17.11 16.80 16.95 51,614 -0.21(-1.22%)
Jan 30, 2017 17.16 17.71 17.05 17.16 86,925 -0.37(-2.11%)
Jan 27, 2017 16.81 18.35 16.38 17.53 264,068 +0.53(+3.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.