Anaptysbio Stock Price History

ANAB Stock  USD 26.26  0.34  1.31%   
Below is the normalized historical share price chart for AnaptysBio extending back to January 26, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of AnaptysBio stands at 26.26, as last reported on the 21st of July, with the highest price reaching 26.92 and the lowest price hitting 25.84 during the day.
IPO Date
26th of January 2017
200 Day MA
21.0577
50 Day MA
22.7717
Beta
(0.27)
 
Covid
If you're considering investing in AnaptysBio Stock, it is important to understand the factors that can impact its price. AnaptysBio appears to be very steady, given 3 months investment horizon. AnaptysBio secures Sharpe Ratio (or Efficiency) of 0.11, which signifies that the company had a 0.11 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for AnaptysBio, which you can use to evaluate the volatility of the firm. Please makes use of AnaptysBio's risk adjusted performance of 0.174, and Mean Deviation of 2.64 to double-check if our risk estimates are consistent with your expectations.
At present, AnaptysBio's Capital Stock is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 35.8 M, whereas Total Stockholder Equity is forecasted to decline to about 67.3 M. . At present, AnaptysBio's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 7.69, whereas Price To Sales Ratio is forecasted to decline to 3.91. AnaptysBio Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1145

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsANAB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.38
  actual daily
30
70% of assets are more volatile

Expected Return

 0.39
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
9
91% of assets perform better
Based on monthly moving average AnaptysBio is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of AnaptysBio by adding it to a well-diversified portfolio.
Price Book
22.3845
Enterprise Value Ebitda
(1.30)
Price Sales
6.8073
Shares Float
17.6 M
Wall Street Target Price
42.5455

AnaptysBio Stock Price History Chart

There are several ways to analyze AnaptysBio Stock price data. The simplest method is using a basic AnaptysBio candlestick price chart, which shows AnaptysBio price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 14, 202526.95
Lowest PriceMay 14, 202519.45

AnaptysBio July 21, 2025 Stock Price Synopsis

Various analyses of AnaptysBio's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell AnaptysBio Stock. It can be used to describe the percentage change in the price of AnaptysBio from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of AnaptysBio Stock.
AnaptysBio Price Action Indicator 0.05 
AnaptysBio Price Rate Of Daily Change 1.01 
AnaptysBio Price Daily Balance Of Power 0.31 

AnaptysBio July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in AnaptysBio Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use AnaptysBio intraday prices and daily technical indicators to check the level of noise trading in AnaptysBio Stock and then apply it to test your longer-term investment strategies against AnaptysBio.

AnaptysBio Stock Price History Data

The price series of AnaptysBio for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 9.09 with a coefficient of variation of 9.8. The prices are distributed with arithmetic mean of 22.22. The median price for the last 90 days is 22.2.
OpenHighLowCloseVolume
07/21/2025
 25.92  26.92  25.84  26.26 
07/21/2025
 25.92  26.92  25.84  26.26 
07/18/2025 26.73  26.92  25.84  25.92  334,038 
07/17/2025
 26.85  27.47  26.66  26.68  463,673 
07/16/2025
 26.81  27.40  26.36  26.86  576,603 
07/15/2025
 26.93  27.22  26.12  26.63  426,938 
07/14/2025
 26.23  27.12  26.03  26.95  292,653 
07/11/2025
 25.94  26.70  25.44  26.20  381,216 
07/10/2025
 25.64  26.16  25.24  26.09  462,541 
07/09/2025 24.56  26.17  23.99  25.74  900,898 
07/08/2025
 23.56  24.73  23.26  24.25  1,034,819 
07/07/2025
 23.62  24.20  23.10  23.45  459,596 
07/03/2025
 23.65  24.13  23.51  23.75  212,764 
07/02/2025 22.61  24.69  22.43  23.88  677,811 
07/01/2025 22.02  23.09  21.87  22.65  341,726 
06/30/2025
 22.62  22.83  21.96  22.20  588,407 
06/27/2025
 23.14  23.53  22.19  22.47  548,458 
06/26/2025
 23.49  24.86  22.89  23.38  358,220 
06/25/2025
 23.37  23.59  22.49  23.24  419,392 
06/24/2025
 23.27  23.80  22.90  23.32  445,661 
06/23/2025
 22.83  23.94  22.35  22.82  444,355 
06/20/2025 23.42  23.45  22.51  23.17  461,044 
06/18/2025 23.97  24.17  23.03  23.39  463,476 
06/17/2025 23.59  24.15  23.49  23.82  525,264 
06/16/2025
 23.39  24.03  22.66  23.90  561,276 
06/13/2025 23.11  23.71  22.46  23.32  441,297 
06/12/2025
 23.48  24.22  23.13  23.41  572,808 
06/11/2025 24.31  24.37  23.36  23.60  952,748 
06/10/2025
 23.42  24.29  23.02  23.97  790,329 
06/09/2025 24.18  24.41  22.28  23.19  505,009 
06/06/2025
 21.29  24.01  20.93  23.70  841,022 
06/05/2025
 20.90  21.32  19.04  21.14  1,178,816 
06/04/2025 24.64  24.68  20.25  21.27  1,967,023 
06/03/2025
 21.90  24.16  21.71  23.52  1,006,097 
06/02/2025
 22.40  22.82  21.79  21.86  666,792 
05/30/2025 22.48  22.59  21.50  22.23  683,007 
05/29/2025
 21.01  22.84  20.50  22.56  892,877 
05/28/2025
 21.14  22.40  20.63  20.90  1,710,957 
05/27/2025
 20.74  20.88  19.93  20.13  566,607 
05/23/2025
 20.45  20.75  20.03  20.44  357,651 
05/22/2025 20.74  21.33  20.41  20.74  360,420 
05/21/2025
 20.60  21.31  20.36  20.81  492,110 
05/20/2025
 20.49  21.63  20.03  21.10  470,433 
05/19/2025
 20.07  20.73  19.93  20.47  434,133 
05/16/2025
 20.42  20.73  19.98  20.22  355,554 
05/15/2025
 19.54  20.79  19.21  20.40  363,930 
05/14/2025
 20.65  20.76  19.20  19.45  404,076 
05/13/2025
 20.05  20.97  19.38  20.52  541,714 
05/12/2025
 19.87  21.14  19.79  20.03  471,956 
05/09/2025
 19.57  20.04  19.10  19.59  421,018 
05/08/2025 19.46  20.02  18.51  19.58  554,539 
05/07/2025
 20.26  20.64  19.25  19.68  711,741 
05/06/2025
 21.20  21.52  19.94  20.12  731,686 
05/05/2025
 20.69  21.00  20.17  20.73  370,308 
05/02/2025
 21.88  21.90  21.15  21.19  294,441 
05/01/2025
 22.14  22.24  21.22  21.70  345,994 
04/30/2025
 21.05  22.52  21.05  22.22  581,339 
04/29/2025
 21.45  21.66  20.98  21.18  346,034 
04/28/2025 20.80  21.42  20.80  21.33  319,755 
04/25/2025
 20.42  21.14  20.17  20.70  306,124 
04/24/2025
 20.38  20.68  19.57  20.61  690,738 

About AnaptysBio Stock history

AnaptysBio investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for AnaptysBio is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in AnaptysBio will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing AnaptysBio stock prices may prove useful in developing a viable investing in AnaptysBio
Last ReportedProjected for Next Year
Common Stock Shares Outstanding28.4 M24.2 M
Net Loss-115.9 M-110.1 M

AnaptysBio Quarterly Net Working Capital

319.07 Million

AnaptysBio Stock Technical Analysis

AnaptysBio technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of AnaptysBio technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of AnaptysBio trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run AI Portfolio Architect Now

   

AI Portfolio Architect

Use AI to generate optimal portfolios and find profitable investment opportunities
All  Next Launch Module

AnaptysBio Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for AnaptysBio's price direction in advance. Along with the technical and fundamental analysis of AnaptysBio Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of AnaptysBio to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for AnaptysBio Stock analysis

When running AnaptysBio's price analysis, check to measure AnaptysBio's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy AnaptysBio is operating at the current time. Most of AnaptysBio's value examination focuses on studying past and present price action to predict the probability of AnaptysBio's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move AnaptysBio's price. Additionally, you may evaluate how the addition of AnaptysBio to your portfolios can decrease your overall portfolio volatility.
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
CEOs Directory
Screen CEOs from public companies around the world
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities