UK markets close in 52 minutes

AnaptysBio, Inc. (0HFQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.89+0.82 (+3.27%)
As of 02:52PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202425.8925.8925.8925.8925.8921
01 May 202425.1825.2224.9125.0725.07134
30 Apr 202420.7323.1020.7323.1023.101,065
29 Apr 202421.7422.3621.7422.1422.1454
26 Apr 202418.9418.9418.9418.9418.941
25 Apr 2024------
24 Apr 202419.1719.1718.9418.9418.9410
23 Apr 202419.5719.5719.5719.5719.575
22 Apr 202420.6920.6920.6920.6920.695
19 Apr 2024------
18 Apr 202420.7420.7420.7420.7420.7438
17 Apr 202421.2021.2021.2021.2021.205
16 Apr 202421.7721.8421.4721.4721.47109
15 Apr 2024------
12 Apr 202424.7024.7023.4623.4623.4688
11 Apr 202424.6625.1924.4324.9424.94890
10 Apr 2024------
09 Apr 2024------
08 Apr 202421.5621.5620.5520.9420.9418
05 Apr 202421.2821.3621.2821.3621.3612
04 Apr 2024------
03 Apr 202420.5520.5520.5520.5520.55171
02 Apr 2024------
28 Mar 202421.7822.3221.7822.3222.322
27 Mar 202421.5521.5521.5521.5521.552
26 Mar 202421.3321.6321.0021.5921.5927
25 Mar 202422.3222.3221.2621.2621.26160
22 Mar 202423.4523.5022.3722.3722.3733
21 Mar 202424.4524.5924.0624.0624.06361
20 Mar 202422.9222.9722.9222.9722.976
19 Mar 202423.0423.1722.8722.8722.8731
18 Mar 202423.8023.8022.7423.0723.0783
15 Mar 202424.0524.0523.6023.6023.6010
14 Mar 202424.2024.6623.7223.7223.7254
13 Mar 202424.2126.3624.2125.1625.16341
12 Mar 202426.8926.9024.6725.7925.79745
11 Mar 202423.7023.7423.6523.6523.6582
08 Mar 202424.6825.1124.6825.1125.1142
07 Mar 202425.5525.5525.5525.5525.5591
06 Mar 202425.2125.2125.2125.2125.211
05 Mar 202425.5426.3325.4025.5125.51331
04 Mar 202425.8526.7525.8526.7526.75221
01 Mar 202425.7625.7625.4425.4425.443
29 Feb 202425.9825.9825.6525.7825.7810
28 Feb 202427.0327.0326.4026.4026.401
27 Feb 202426.8326.8326.5626.5726.57127
26 Feb 202426.4627.2726.4626.8726.8799
23 Feb 202425.6225.7825.6225.7825.7885
22 Feb 2024------
21 Feb 202425.4525.4525.0025.0025.00437
20 Feb 202424.7724.7723.4723.4723.47634
19 Feb 2024------
16 Feb 202423.3024.6623.3024.6624.66379
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 202422.7722.7722.7722.7722.771
09 Feb 2024------
08 Feb 202423.4123.4123.4123.4123.41167
07 Feb 2024------
06 Feb 202424.4624.4624.4624.4624.46546
05 Feb 2024------
02 Feb 2024------
01 Feb 202423.4223.4223.4223.4223.422
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 202422.9522.9522.9522.9522.9522
24 Jan 2024------
23 Jan 2024------
22 Jan 202424.1724.1724.1724.1724.1712
19 Jan 2024------
18 Jan 202422.5322.7121.9022.7122.7138
17 Jan 202422.4423.6922.4423.6923.6931
16 Jan 202422.7022.7022.7022.7022.7064
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 202422.6522.6522.5922.5922.5951
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 202318.5118.5118.5118.5118.5145
13 Dec 2023------
12 Dec 2023------
11 Dec 202315.8615.8615.8615.8615.8670
08 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...