AnaptysBio Inc（ANAB）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	48.56	48.56	46.46	46.61	-4.31%	413,600
2026-10-15	47.43	48.83	46.93	48.71	+4.37%	416,300
2026-10-14	45.25	47.23	45.00	46.67	+2.37%	494,100
2026-10-13	45.53	46.13	45.16	45.59	-0.98%	416,500
2026-10-12	46.16	46.78	45.98	46.04	+0.20%	371,600
2026-10-09	46.11	47.19	45.81	45.95	-0.56%	495,200
2026-10-08	45.36	46.77	44.73	46.21	+1.23%	554,200
2026-10-07	47.00	47.39	45.62	45.65	-4.68%	766,500
2026-10-06	49.41	49.41	47.35	47.89	-2.66%	627,100
2026-10-05	48.53	49.84	47.52	49.20	+1.38%	595,500
2026-10-02	48.97	49.83	48.28	48.53	-0.21%	441,100
2026-10-01	49.94	50.98	48.13	48.63	-3.24%	512,300
2026-09-30	50.13	52.02	49.39	50.26	-0.22%	1,430,100
2026-09-29	50.44	50.90	49.46	50.37	-0.85%	677,600
2026-09-28	51.00	51.65	50.50	50.80	-0.39%	412,600
2026-09-25	52.38	52.38	50.80	51.00	-1.35%	437,700
2026-09-24	50.59	52.16	50.35	51.70	+1.83%	417,800
2026-09-23	53.55	53.93	49.45	50.77	-5.84%	779,600
2026-09-22	55.07	56.04	50.61	53.92	-1.82%	755,700
2026-09-21	56.00	56.00	54.09	54.92	-0.51%	524,400
2026-09-18	55.76	55.77	53.71	55.20	+0.25%	868,800
2026-09-17	55.09	55.79	54.49	55.06	+1.38%	439,600
2026-09-16	54.44	54.80	53.62	54.31	-0.68%	394,100
2026-09-15	54.28	55.32	53.22	54.68	+1.05%	351,800
2026-09-14	54.58	55.70	54.00	54.11	+0.45%	436,800
2026-09-11	55.43	56.31	53.75	53.87	-2.34%	336,200
2026-09-10	55.43	56.43	54.31	55.16	-0.97%	300,100
2026-09-09	55.59	57.89	55.25	55.70	-1.59%	295,700
2026-09-08	55.48	58.16	54.79	56.60	-0.35%	1,036,100
2026-09-04	56.84	58.77	56.10	56.80	-1.15%	1,061,900
2026-09-03	56.33	57.77	55.00	57.46	+2.90%	363,800
2026-09-02	56.13	57.90	54.66	55.84	+1.01%	421,700
2026-09-01	56.82	58.09	54.84	55.28	-3.07%	773,900
2026-08-31	55.83	57.22	55.00	57.03	+1.33%	332,100
2026-08-28	57.24	57.24	55.38	56.28	-1.76%	358,300
2026-08-27	58.03	58.43	57.10	57.29	-1.22%	533,700
2026-08-26	58.27	58.86	57.37	58.00	-0.63%	210,300
2026-08-25	58.09	58.99	56.80	58.37	-0.12%	341,835
2026-08-24	56.96	59.06	55.56	58.44	+1.21%	627,045
2026-08-21	57.23	58.78	56.62	57.74	+1.85%	318,400
2026-08-20	58.52	59.69	56.33	56.69	-4.34%	389,300
2026-08-19	60.31	60.31	58.43	59.26	+0.46%	258,700
2026-08-18	58.90	60.02	58.16	58.99	-1.17%	260,400
2026-08-17	57.78	59.88	57.48	59.69	+2.09%	255,700
2026-08-14	56.00	58.54	55.30	58.47	+4.37%	330,900
2026-08-13	57.07	57.65	55.60	56.02	-1.68%	270,900
2026-08-12	57.99	58.11	56.64	56.98	-1.54%	381,700
2026-08-11	56.79	59.00	56.41	57.87	+4.33%	372,049
2026-08-10	56.56	58.86	55.31	55.47	-2.01%	419,583
2026-08-07	55.20	57.38	55.13	56.61	+3.36%	546,700
2026-08-06	55.28	56.07	53.45	54.77	-0.40%	288,800
2026-08-05	55.42	56.65	54.33	54.99	-0.25%	316,600
2026-08-04	55.14	55.48	53.41	55.13	+2.74%	417,600
2026-08-03	53.40	53.98	51.85	53.66	+0.56%	433,700
2026-07-31	54.10	54.52	52.23	53.36	-3.05%	451,400
2026-07-30	52.98	55.28	51.91	55.04	+5.56%	1,069,600
2026-07-29	52.32	53.20	50.51	52.14	+0.06%	428,400
2026-07-28	53.56	54.73	52.04	52.11	-2.80%	521,800
2026-07-27	54.13	55.90	53.28	53.61	-1.00%	386,100
2026-07-24	55.16	55.16	53.26	54.15	-1.38%	486,800
2026-07-23	52.36	56.05	51.55	54.91	+4.37%	674,400
2026-07-22	52.77	54.00	52.33	52.61	-2.14%	987,000
2026-07-21	49.92	53.77	49.71	53.76	+6.90%	1,272,000
2026-07-20	58.41	59.09	50.24	50.29	-13.29%	1,248,500
2026-07-17	53.43	58.62	53.17	58.00	+7.11%	732,700
2026-07-16	54.90	56.51	53.82	54.15	-2.99%	866,400
2026-07-15	60.65	60.65	54.90	55.82	-10.70%	1,546,200
2026-07-14	70.91	70.91	62.34	62.51	-10.46%	623,100
2026-07-13	65.22	70.41	64.39	69.81	+5.15%	840,200
2026-07-10	66.55	68.33	63.50	66.39	-0.30%	401,100
2026-07-09	64.70	66.65	64.23	66.59	+1.90%	394,300
2026-07-08	66.89	68.47	63.37	65.35	-2.93%	1,164,800
2026-07-07	62.23	68.60	60.94	67.33	+8.05%	947,800
2026-07-06	63.36	65.18	61.78	62.31	-1.75%	559,600
2026-07-02	65.06	65.94	62.58	63.42	-3.07%	1,355,600
2026-07-01	66.98	67.58	65.43	65.43	-3.07%	772,600
2026-06-30	66.30	69.27	65.59	67.50	+2.32%	706,100
2026-06-29	63.48	66.03	61.93	65.97	+4.47%	778,400
2026-06-26	59.61	63.28	58.62	63.15	+5.81%	1,360,900
2026-06-25	58.73	61.93	58.73	59.68	+2.05%	303,600
2026-06-24	58.31	60.51	58.13	58.48	-1.60%	479,700
2026-06-23	59.23	62.32	58.88	59.43	-0.93%	405,800
2026-06-22	58.95	60.04	57.54	59.99	+4.31%	407,300
2026-06-18	58.37	58.44	55.16	57.51	+1.30%	827,800
2026-06-17	58.20	60.00	56.65	56.77	-1.46%	603,700
2026-06-16	60.00	60.49	57.38	57.61	-3.19%	403,000
2026-06-15	56.64	59.56	55.72	59.51	+6.14%	668,600
2026-06-12	54.87	56.25	54.30	56.07	+3.37%	422,700
2026-06-11	52.22	54.97	51.44	54.24	+4.11%	525,200
2026-06-10	50.98	53.93	50.92	52.10	+0.91%	445,400
2026-06-09	52.12	53.34	50.59	51.63	+0.53%	452,600
2026-06-08	52.18	52.72	50.06	51.36	+1.97%	384,500
2026-06-05	50.58	52.28	50.36	50.37	-2.52%	612,000
2026-06-04	50.81	52.45	50.67	51.67	+0.84%	324,000
2026-06-03	52.05	52.51	50.19	51.24	-0.04%	933,700
2026-06-02	52.34	52.36	50.46	51.26	-3.54%	819,800
2026-06-01	55.39	55.39	52.04	53.14	-4.54%	725,100
2026-05-29	57.06	57.38	54.87	55.67	-2.37%	502,100
2026-05-28	57.63	58.95	56.93	57.02	-1.16%	619,800
2026-05-27	57.70	59.00	56.93	57.69	-0.14%	666,900
2026-05-26	60.00	60.01	57.08	57.77	-3.25%	482,200
2026-05-22	60.49	62.18	58.91	59.71	-1.16%	408,600
2026-05-21	59.93	60.99	59.00	60.41	+0.55%	396,300
2026-05-20	60.33	61.39	59.70	60.08	+0.52%	444,600
2026-05-19	58.96	60.92	57.13	59.77	+1.75%	414,300
2026-05-18	63.13	64.36	58.31	58.74	-6.98%	535,600
2026-05-15	62.19	64.36	60.93	63.15	+1.54%	448,400
2026-05-14	62.46	63.63	59.94	62.19	-0.79%	469,500
2026-05-13	65.10	65.10	57.85	62.69	-4.41%	844,300
2026-05-12	67.31	68.34	62.50	65.58	-3.45%	853,900
2026-05-11	69.75	70.47	66.90	67.92	-2.03%	504,100
2026-05-08	66.92	70.07	66.01	69.33	+3.54%	490,500
2026-05-07	66.53	68.69	62.07	66.96	-0.59%	1,414,900
2026-05-06	69.08	72.23	67.04	67.36	-2.77%	681,000
2026-05-05	70.93	72.36	68.39	69.28	-0.72%	472,600
2026-05-04	66.98	70.00	65.97	69.78	+4.52%	826,900
2026-05-01	65.51	67.14	65.00	66.76	+1.57%	358,500
2026-04-30	63.04	66.20	61.21	65.73	+5.44%	517,900
2026-04-29	65.16	65.17	60.70	62.34	-5.70%	688,200
2026-04-28	67.16	71.67	65.06	66.11	-0.72%	740,600
2026-04-27	59.89	70.22	59.29	66.59	+13.09%	1,122,600
2026-04-24	52.34	60.60	49.80	58.88	+14.84%	1,335,700
2026-04-23	53.56	54.75	51.22	51.27	-4.26%	409,400
2026-04-22	51.56	54.91	50.72	53.55	+3.34%	605,300
2026-04-21	51.08	54.83	50.02	51.82	+1.71%	643,300
2026-04-20	44.88	51.43	44.00	50.95	-24.53%	1,118,100
2026-04-17	68.34	68.73	65.69	67.51	+0.91%	936,000
2026-04-16	67.22	68.27	65.83	66.90	-1.46%	1,946,700
2026-04-15	69.84	70.61	67.38	67.89	-3.32%	349,050
2026-04-14	69.00	71.29	66.14	70.22	+2.17%	729,600
2026-04-13	70.10	73.30	68.64	68.73	-1.95%	903,300
2026-04-10	67.79	70.11	66.82	70.10	+2.28%	690,300
2026-04-09	64.78	69.13	64.61	68.54	+4.58%	560,100
2026-04-08	64.13	65.93	62.72	65.54	+5.49%	848,400
2026-04-07	62.00	62.56	60.91	62.13	-0.48%	442,950
2026-04-06	57.78	63.25	57.55	62.43	+8.24%	660,150
2026-04-02	56.19	60.14	56.03	57.68	+1.67%	917,400
2026-04-01	55.93	57.65	54.23	56.73	+2.29%	1,814,100
2026-03-31	57.50	60.09	55.12	55.46	+0.13%	1,215,900
2026-03-30	57.06	58.98	54.53	55.39	-3.50%	1,436,250
2026-03-27	65.16	66.28	55.61	57.40	-11.68%	2,029,950
2026-03-26	63.88	67.00	63.24	64.99	-0.61%	378,900
2026-03-25	64.06	66.01	64.00	65.39	+3.76%	426,000
2026-03-24	62.38	64.00	60.92	63.02	+0.48%	336,300
2026-03-23	62.83	65.20	62.01	62.72	+0.57%	620,850
2026-03-20	64.47	65.70	61.61	62.37	-3.64%	2,197,200
2026-03-19	64.00	65.89	63.11	64.72	+0.00%	1,139,250
2026-03-18	67.00	67.39	64.36	64.72	-3.82%	1,557,450
2026-03-17	65.06	68.39	63.02	67.29	+3.87%	747,750
2026-03-16	64.90	66.73	63.56	64.78	-0.05%	620,250
2026-03-13	63.99	66.25	63.10	64.81	+1.60%	1,185,300
2026-03-12	64.68	65.00	61.54	63.79	-1.36%	892,650
2026-03-11	61.69	66.66	61.05	64.67	+4.29%	1,407,450
2026-03-10	60.00	62.30	59.55	62.01	+3.87%	791,700
2026-03-09	55.32	59.88	55.28	59.70	+7.74%	609,750
2026-03-06	55.41	58.29	53.70	55.41	-3.26%	739,050
2026-03-05	59.51	63.47	55.51	57.28	-5.40%	1,426,950
2026-03-04	56.08	62.69	54.18	60.55	+14.61%	1,671,150
2026-03-03	53.59	54.74	52.68	52.83	-3.79%	362,550
2026-03-02	53.80	55.76	53.61	54.91	-0.25%	546,000
2026-02-27	55.84	57.16	53.54	55.05	-1.89%	413,850
2026-02-26	54.60	56.58	53.54	56.11	+1.81%	422,100
2026-02-25	55.22	57.22	54.79	55.11	-0.54%	387,750
2026-02-24	54.91	57.74	54.91	55.41	+2.06%	353,850
2026-02-23	54.22	56.05	53.26	54.29	+0.18%	457,800
2026-02-20	54.97	55.73	53.36	54.19	-2.29%	660,600
2026-02-19	54.72	55.88	53.00	55.46	+1.15%	524,700
2026-02-18	53.72	56.28	53.28	54.83	+2.11%	733,200
2026-02-17	53.10	54.58	52.73	53.70	+1.16%	401,400
2026-02-13	54.62	57.65	52.56	53.08	-3.31%	881,850
2026-02-12	55.30	56.07	51.92	54.90	-0.63%	1,057,950
2026-02-11	50.40	56.39	46.85	55.25	+9.97%	1,908,600
2026-02-10	49.72	51.37	48.95	50.24	+0.58%	354,000
2026-02-09	49.88	51.08	48.15	49.95	+0.44%	682,950
2026-02-06	48.91	51.74	48.57	49.73	+3.82%	751,950
2026-02-05	47.91	49.44	46.76	47.90	-0.99%	892,350
2026-02-04	50.86	51.80	48.21	48.38	-5.53%	722,250
2026-02-03	51.20	52.03	49.42	51.21	+1.33%	439,800
2026-02-02	47.05	50.98	47.05	50.54	+6.60%	819,300
2026-01-30	47.68	47.82	44.75	47.41	-0.92%	680,550
2026-01-29	47.16	48.50	46.89	47.85	+0.84%	488,550
2026-01-28	49.36	49.36	46.58	47.45	-4.58%	449,850
2026-01-27	47.00	50.00	46.99	49.73	+5.54%	568,050
2026-01-26	46.86	48.79	46.06	47.12	-0.88%	523,350
2026-01-23	47.00	48.08	46.50	47.54	+0.44%	380,250
2026-01-22	46.54	48.53	46.25	47.33	+1.39%	462,750
2026-01-21	45.78	46.80	44.44	46.68	+1.02%	324,150
2026-01-20	45.00	46.90	44.25	46.21	+1.16%	473,100
2026-01-16	46.51	47.54	45.12	45.68	-1.36%	556,500
2026-01-15	49.66	50.50	45.49	46.31	-7.86%	721,050
2026-01-14	48.12	50.38	46.73	50.26	+4.44%	870,000
2026-01-13	48.64	49.43	46.52	48.13	-1.85%	494,400
2026-01-12	44.54	50.00	44.45	49.03	+9.76%	1,009,650
2026-01-09	42.75	46.27	42.50	44.67	+1.99%	887,700
2026-01-08	44.25	45.02	43.49	43.80	-3.12%	2,620,500
2026-01-07	45.65	47.36	43.59	45.21	+2.96%	997,650
2026-01-06	42.46	44.18	42.00	43.91	+1.64%	699,000
2026-01-05	44.51	44.66	42.82	43.20	-3.89%	700,650
2026-01-02	48.28	48.57	44.80	44.95	-7.28%	747,300
2025-12-31	47.94	49.19	47.71	48.48	+0.52%	550,650
2025-12-30	50.69	51.00	46.89	48.23	-5.26%	815,550
2025-12-29	50.00	52.47	49.99	50.91	+1.62%	657,150
2025-12-26	50.00	50.17	49.50	50.10	+0.18%	296,850
2025-12-24	50.00	50.90	49.79	50.01	-0.06%	277,500
2025-12-23	50.00	51.27	49.14	50.04	-0.58%	610,500
2025-12-22	49.74	51.43	48.21	50.33	+2.55%	970,050
2025-12-19	47.61	49.90	47.54	49.08	+3.26%	1,230,000
2025-12-18	46.99	48.44	45.91	47.53	+4.03%	744,750
2025-12-17	44.48	46.09	44.48	45.69	+1.47%	421,950
2025-12-16	45.10	46.00	44.03	45.03	-1.16%	477,300
2025-12-15	45.74	46.38	43.92	45.56	+1.38%	646,200
2025-12-12	45.80	46.81	44.45	44.94	-1.83%	568,050
2025-12-11	44.56	47.86	43.90	45.78	+1.85%	727,800
2025-12-10	43.71	45.39	43.60	44.95	+2.63%	477,300
2025-12-09	44.50	45.28	42.80	43.80	-1.60%	514,800
2025-12-08	45.35	46.56	44.20	44.51	+0.36%	450,600
2025-12-05	43.60	44.84	43.60	44.35	+2.42%	536,700
2025-12-04	44.00	45.32	42.63	43.30	-1.05%	887,400
2025-12-03	41.21	44.28	40.52	43.76	+6.99%	899,400
2025-12-02	41.31	41.87	40.55	40.90	-0.99%	947,550
2025-12-01	41.50	42.12	40.01	41.31	-0.82%	851,700
2025-11-28	42.66	42.66	41.52	41.65	-1.21%	351,450
2025-11-26	42.00	42.81	41.15	42.16	+1.59%	862,950
2025-11-25	41.95	42.27	39.94	41.50	-1.07%	570,900
2025-11-24	39.73	43.31	39.02	41.95	+5.91%	1,130,850
2025-11-21	33.38	40.13	33.10	39.61	+5.18%	2,288,100
2025-11-20	37.21	38.99	36.72	37.66	+1.76%	745,800
2025-11-19	37.01	37.52	36.15	37.01	+0.00%	529,350
2025-11-18	34.80	37.80	34.10	37.01	+6.44%	728,850
2025-11-17	33.67	35.22	33.01	34.77	+2.81%	1,906,650
2025-11-14	33.08	34.56	32.96	33.82	+1.68%	1,118,550
2025-11-13	33.33	33.94	32.90	33.26	+0.51%	2,273,550
2025-11-12	33.90	34.30	32.92	33.09	-1.40%	1,110,000
2025-11-11	33.03	34.62	32.20	33.56	-1.24%	1,100,400
2025-11-10	32.00	35.80	30.27	33.98	-14.30%	3,199,050
2025-11-07	38.00	39.79	36.36	39.65	+3.80%	566,700
2025-11-06	36.00	40.96	35.91	38.20	+6.11%	1,112,550
2025-11-05	39.22	39.78	34.21	36.00	+3.63%	1,162,200
2025-11-04	35.97	36.50	34.59	34.74	-3.61%	364,200
2025-11-03	36.21	37.12	35.53	36.04	-1.48%	471,000
2025-10-31	36.40	36.96	36.03	36.58	+0.30%	344,850
2025-10-30	36.05	37.80	36.05	36.47	+0.97%	480,000
2025-10-29	37.91	38.38	35.82	36.12	-0.11%	831,150
2025-10-28	36.14	37.00	35.96	36.16	-0.06%	339,750
2025-10-27	35.22	36.70	35.05	36.18	+3.17%	589,650
2025-10-24	34.14	35.15	34.05	35.07	+3.15%	297,600
2025-10-23	34.15	34.59	33.22	34.00	+1.04%	400,200
2025-10-22	34.25	34.81	33.01	33.65	-1.35%	501,300
2025-10-21	35.38	35.39	34.00	34.11	-3.32%	341,250
2025-10-20	35.00	35.58	34.68	35.28	+1.88%	355,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+19.84%）。最弱月份：5月（-7.08%）。基于2年每日数据（2025–2026）。

1月+19.84%
2月+4.94%
3月+13.99%
4月+18.31%
5月-7.08%
6月+14.29%
7月-5.03%
8月-5.69%
9月+19.74%
10月+14.42%
11月+15.57%
12月+17.36%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

AnaptysBio Inc（ANAB）最新收盘价是多少？

2026-10-16 收于 46.61，来自Closelook数据湖的每日价格记录。

ANAB 的52周最高价和最低价是多少？

过去52周最高 73.30、最低 30.27（截至 2026-10-16）。

AnaptysBio Inc 历史上最强和最弱的月份是哪个？

历史上，ANAB 最强的日历月份是1月（平均 +19.84%），最弱的是5月（平均 -7.08%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。