AnaptysBio Inc (ANAB)

ANAB
🏛️ États-Unis →
23.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 13.36 13.72 12.84 13.24 0.4M
2024-12-30 12.87 13.34 12.51 13.22 0.7M
2024-12-27 13.68 13.95 13.00 13.04 0.4M
2024-12-26 13.78 14.33 13.63 13.74 0.4M
2024-12-24 13.91 14.59 13.82 13.89 0.2M
2024-12-23 14.48 14.72 13.90 13.97 0.6M
2024-12-20 14.82 15.29 14.20 14.55 1.6M
2024-12-19 15.15 15.59 14.50 15.00 0.4M
2024-12-18 16.46 16.74 15.19 15.34 0.5M
2024-12-17 16.49 16.69 15.11 15.99 1.0M
2024-12-16 15.52 17.34 15.32 16.65 0.7M
2024-12-13 14.76 15.82 14.50 15.59 0.4M
2024-12-12 15.59 16.68 14.93 15.02 0.8M
2024-12-11 14.32 16.93 14.20 15.51 4.1M
2024-12-10 23.25 23.40 22.16 23.09 0.4M
2024-12-09 24.86 25.88 22.77 22.88 0.5M
2024-12-06 23.80 24.95 23.67 24.81 0.7M
2024-12-05 24.20 25.47 23.32 23.66 0.7M
2024-12-04 22.03 24.70 22.03 24.08 0.6M
2024-12-03 25.16 25.16 21.58 22.00 0.5M
2024-12-02 23.52 24.67 22.35 24.38 1.1M
2024-11-29 24.86 25.68 24.54 24.96 0.2M
2024-11-27 25.61 26.51 24.73 25.12 0.4M
2024-11-26 23.86 25.32 22.84 25.25 0.7M
2024-11-25 22.93 25.11 22.33 24.10 0.7M
2024-11-22 21.29 22.38 20.70 22.27 0.3M
2024-11-21 20.41 21.64 20.23 21.17 0.4M
2024-11-20 19.82 20.59 19.58 20.31 0.3M
2024-11-19 18.68 20.07 18.63 19.97 0.5M
2024-11-18 18.91 19.24 18.03 18.88 0.5M
2024-11-15 20.51 20.51 18.92 19.00 0.6M
2024-11-14 20.76 21.31 20.00 20.17 0.3M
2024-11-13 21.69 21.89 20.55 20.75 0.4M
2024-11-12 21.86 22.81 21.16 21.50 0.5M
2024-11-11 21.50 22.94 21.37 22.40 0.5M
2024-11-08 21.47 21.81 20.81 21.31 0.4M
2024-11-07 21.99 22.62 21.49 21.49 0.5M
2024-11-06 22.21 22.95 20.85 22.21 0.7M
2024-11-05 19.64 19.93 19.00 19.88 0.4M
2024-11-04 21.48 21.54 19.68 19.94 0.7M
2024-11-01 21.63 22.40 21.18 21.68 0.5M
2024-10-31 22.06 22.48 20.81 21.63 0.8M
2024-10-30 23.00 25.41 20.85 22.18 3.2M
2024-10-29 30.53 31.00 30.10 30.80 0.4M
2024-10-28 32.42 32.42 30.10 30.49 0.6M
2024-10-25 32.21 33.36 29.48 32.03 0.7M
2024-10-24 34.96 35.25 32.10 32.22 0.6M
2024-10-23 35.10 35.10 33.94 34.75 0.3M
2024-10-22 35.26 36.54 34.33 35.15 0.2M
2024-10-21 35.70 35.71 34.67 35.37 0.2M
2024-10-18 35.29 36.15 33.49 34.98 0.2M
2024-10-17 34.87 35.34 34.40 35.18 0.2M
2024-10-16 33.73 35.15 33.50 34.69 0.2M
2024-10-15 34.59 34.63 32.46 33.27 0.3M
2024-10-14 33.16 35.77 33.06 34.74 0.4M
2024-10-11 32.00 33.39 31.70 33.22 0.3M
2024-10-10 31.13 32.41 30.75 32.00 0.3M
2024-10-09 32.32 32.32 31.08 31.43 0.3M
2024-10-08 32.89 33.44 32.34 32.35 0.3M
2024-10-07 33.98 33.98 32.72 33.00 0.3M
2024-10-04 35.35 35.57 33.27 33.98 0.2M
2024-10-03 34.82 35.80 34.63 35.03 0.2M
2024-10-02 34.60 35.82 34.51 35.00 0.2M
2024-10-01 33.45 35.29 32.65 34.81 0.4M
2024-09-30 31.59 33.59 31.59 33.50 0.3M
2024-09-27 32.90 33.34 31.64 31.87 0.2M
2024-09-26 32.14 32.99 31.56 32.51 0.4M
2024-09-25 34.88 34.94 32.31 32.34 0.3M
2024-09-24 35.55 35.55 34.45 34.88 0.2M
2024-09-23 38.67 38.67 35.55 35.57 0.2M
2024-09-20 37.60 39.12 37.10 38.48 0.5M
2024-09-19 37.23 39.50 37.12 37.53 0.3M
2024-09-18 37.50 38.04 36.50 36.57 0.2M
2024-09-17 38.68 38.98 36.76 37.50 0.3M
2024-09-16 40.13 40.55 38.15 38.72 0.3M
2024-09-13 38.47 40.70 38.47 40.33 0.6M
2024-09-12 35.82 38.84 35.42 38.30 0.3M
2024-09-11 34.79 35.68 34.38 35.61 0.1M
2024-09-10 35.70 35.83 34.87 35.14 0.1M
2024-09-09 36.11 36.58 35.08 35.58 0.1M
2024-09-06 36.84 37.14 35.69 35.90 0.2M
2024-09-05 37.39 37.55 36.60 36.79 0.1M
2024-09-04 35.76 37.25 34.91 37.13 0.2M
2024-09-03 37.88 38.95 36.00 36.08 0.3M
2024-08-30 36.85 38.23 36.46 38.09 0.4M
2024-08-29 36.86 37.59 36.46 36.62 0.3M
2024-08-28 36.78 37.59 36.41 36.77 0.3M
2024-08-27 37.00 37.21 36.47 36.84 0.2M
2024-08-26 38.26 38.33 36.86 37.32 0.3M
2024-08-23 37.51 38.05 36.72 37.75 0.3M
2024-08-22 37.82 38.16 36.79 37.29 0.2M
2024-08-21 36.36 37.80 35.75 37.78 0.3M
2024-08-20 36.25 36.48 34.23 36.05 0.3M
2024-08-19 33.58 36.45 33.14 36.45 0.4M
2024-08-16 32.62 35.07 32.08 34.00 0.5M
2024-08-15 34.82 35.21 31.77 32.45 0.7M
2024-08-14 36.92 41.31 34.56 34.65 1.7M
2024-08-13 34.11 34.51 32.60 33.33 0.2M
2024-08-12 33.20 34.05 32.48 33.75 0.2M
2024-08-09 33.59 34.17 32.67 33.05 0.2M
2024-08-08 31.66 33.72 31.40 33.59 0.2M
2024-08-07 32.89 33.63 31.34 31.54 0.2M
2024-08-06 33.66 33.83 31.85 32.08 0.2M
2024-08-05 31.18 32.44 30.81 32.37 0.4M
2024-08-02 32.54 33.44 31.52 32.76 0.4M
2024-08-01 35.08 35.81 33.88 34.08 0.3M
2024-07-31 35.09 35.67 34.25 34.84 0.4M
2024-07-30 37.00 37.75 34.48 34.74 0.4M
2024-07-29 37.32 37.49 36.61 37.00 0.2M
2024-07-26 37.71 38.85 36.89 37.06 0.3M
2024-07-25 37.22 38.82 36.83 37.23 0.3M
2024-07-24 36.48 37.50 35.87 36.90 0.2M
2024-07-23 35.35 37.29 34.90 36.96 0.2M
2024-07-22 34.34 35.75 33.87 35.71 0.3M
2024-07-19 37.06 37.29 33.65 33.70 0.5M
2024-07-18 34.64 36.21 34.11 34.45 0.4M
2024-07-17 34.24 34.86 33.22 34.46 0.5M
2024-07-16 33.00 34.97 32.81 34.48 0.5M
2024-07-15 30.26 32.99 29.50 32.71 0.3M
2024-07-12 30.52 31.52 29.96 30.10 0.3M
2024-07-11 27.58 30.67 27.07 30.32 0.3M
2024-07-10 26.00 27.32 25.84 27.29 0.2M
2024-07-09 25.54 25.85 24.95 25.78 0.2M
2024-07-08 24.88 25.98 24.83 25.47 0.3M
2024-07-05 24.90 25.04 24.39 24.75 0.1M
2024-07-03 24.59 25.45 24.31 24.90 0.3M
2024-07-02 24.42 24.76 23.72 23.94 0.2M
2024-07-01 25.00 25.33 24.40 24.61 0.2M
2024-06-28 25.00 25.37 24.54 25.06 0.5M
2024-06-27 24.36 24.85 23.86 24.80 0.1M
2024-06-26 23.86 24.30 23.39 24.22 0.3M
2024-06-25 23.92 24.09 23.63 23.85 0.2M
2024-06-24 24.05 24.39 23.58 24.05 0.2M
2024-06-21 23.17 24.62 23.17 24.00 1.2M
2024-06-20 22.97 23.30 22.26 22.89 0.5M
2024-06-18 23.16 23.16 22.36 22.89 0.3M
2024-06-17 23.81 23.93 22.87 23.38 0.2M
2024-06-14 24.01 24.07 23.48 23.77 0.2M
2024-06-13 23.98 24.55 23.71 24.25 0.2M
2024-06-12 24.15 24.93 23.64 24.10 0.5M
2024-06-11 23.43 24.40 22.94 23.65 0.4M
2024-06-10 23.12 23.88 23.02 23.61 0.4M
2024-06-07 23.84 24.09 23.17 23.43 0.3M
2024-06-06 24.84 25.04 23.73 23.91 0.3M
2024-06-05 23.80 24.97 23.42 24.92 0.3M
2024-06-04 23.47 24.05 23.47 23.73 0.3M
2024-06-03 24.28 25.01 23.15 23.47 0.3M
2024-05-31 23.80 24.82 23.66 23.94 0.3M
2024-05-30 23.67 23.88 23.25 23.65 0.2M
2024-05-29 22.86 23.58 22.86 23.45 0.2M
2024-05-28 23.98 24.34 23.28 23.36 0.3M
2024-05-24 24.91 25.22 23.87 23.91 0.3M
2024-05-23 25.00 25.00 24.14 24.96 0.3M
2024-05-22 23.72 25.82 23.72 25.04 0.4M
2024-05-21 24.93 25.83 23.88 23.95 0.4M
2024-05-20 25.04 25.27 24.66 25.01 0.5M
2024-05-17 25.43 25.43 24.51 25.07 0.2M
2024-05-16 25.33 25.78 25.04 25.47 0.2M
2024-05-15 25.66 26.22 25.22 25.60 0.2M
2024-05-14 24.24 25.44 24.09 25.26 0.3M
2024-05-13 23.46 24.70 23.41 23.99 0.4M
2024-05-10 26.14 26.14 23.23 23.41 0.3M
2024-05-09 25.77 26.58 25.37 26.23 0.2M
2024-05-08 25.36 26.01 25.23 25.75 0.2M
2024-05-07 25.97 26.50 25.17 25.68 0.3M
2024-05-06 26.60 26.63 25.29 25.77 0.2M
2024-05-03 26.76 27.02 25.64 26.58 0.3M
2024-05-02 26.26 26.74 24.75 26.34 0.3M
2024-05-01 24.38 26.35 24.38 26.02 0.8M
2024-04-30 21.26 24.50 21.02 24.34 1.1M
2024-04-29 21.02 22.74 21.02 21.30 0.7M
2024-04-26 18.92 21.61 18.72 21.00 0.6M
2024-04-25 18.87 19.30 18.49 18.87 0.4M
2024-04-24 19.01 19.29 18.71 19.27 0.4M
2024-04-23 19.52 20.48 19.17 19.18 0.4M
2024-04-22 19.93 20.27 19.60 19.66 0.1M
2024-04-19 19.61 20.66 19.08 19.87 0.3M
2024-04-18 21.29 21.78 19.79 19.83 0.4M
2024-04-17 21.27 21.56 20.83 21.47 0.3M
2024-04-16 21.55 22.15 21.03 21.34 0.2M
2024-04-15 22.56 23.10 21.06 21.27 0.3M
2024-04-12 24.89 24.94 22.53 22.71 0.3M
2024-04-11 24.81 25.62 23.86 24.73 0.6M
2024-04-10 21.08 22.45 20.71 22.17 0.3M
2024-04-09 20.61 21.82 20.38 21.53 0.4M
2024-04-08 21.08 21.50 20.67 20.67 0.1M
2024-04-05 21.05 21.51 20.80 21.08 0.1M
2024-04-04 20.82 22.02 20.65 21.30 0.4M
2024-04-03 20.76 20.92 20.21 20.72 0.5M
2024-04-02 21.03 21.03 20.40 20.84 0.5M
2024-04-01 22.55 22.55 20.46 21.32 0.6M
2024-03-28 21.59 22.87 20.82 22.52 0.5M
2024-03-27 21.64 21.86 20.98 21.38 0.4M
2024-03-26 21.28 21.85 20.64 21.60 0.4M
2024-03-25 21.43 22.01 21.05 21.10 0.4M
2024-03-22 24.41 24.45 21.60 21.67 0.5M
2024-03-21 24.34 24.73 24.02 24.45 0.4M
2024-03-20 23.03 24.00 22.73 23.94 0.4M
2024-03-19 23.01 23.50 22.79 23.27 0.3M
2024-03-18 23.30 23.54 22.52 23.17 0.4M
2024-03-15 23.60 24.41 23.31 23.45 1.4M
2024-03-14 24.49 24.49 23.23 23.60 0.4M
2024-03-13 25.96 26.34 24.67 24.69 0.3M
2024-03-12 26.90 27.00 24.55 26.06 0.5M
2024-03-11 24.95 24.95 23.34 23.35 0.3M
2024-03-08 24.90 25.48 24.29 24.80 0.1M
2024-03-07 25.54 25.64 24.60 24.63 0.1M
2024-03-06 25.47 25.78 25.16 25.49 0.3M
2024-03-05 25.95 26.33 24.67 25.33 0.2M
2024-03-04 25.50 26.90 24.94 26.15 0.3M
2024-03-01 25.53 26.00 25.28 25.45 0.2M
2024-02-29 26.23 26.45 25.31 25.53 0.2M
2024-02-28 26.19 26.59 25.59 25.81 0.2M
2024-02-27 26.81 26.85 26.20 26.47 0.2M
2024-02-26 26.40 27.50 26.00 26.46 0.3M
2024-02-23 25.27 26.12 25.11 25.87 0.2M
2024-02-22 25.47 25.88 24.87 25.28 0.2M
2024-02-21 24.88 25.67 24.49 25.49 0.3M
2024-02-20 24.09 24.59 23.52 23.83 0.2M
2024-02-16 24.66 25.04 23.45 24.10 0.6M
2024-02-15 22.54 22.80 22.23 22.76 0.1M
2024-02-14 22.30 22.49 22.02 22.29 0.1M
2024-02-13 22.40 22.72 21.77 22.01 0.1M
2024-02-12 23.13 23.33 22.43 23.07 0.2M
2024-02-09 23.20 23.54 22.95 23.01 0.1M
2024-02-08 23.56 24.09 23.10 23.13 0.3M
2024-02-07 24.00 24.14 23.49 23.51 0.3M
2024-02-06 23.99 24.49 23.79 24.02 0.3M
2024-02-05 23.87 24.37 23.61 24.07 0.2M
2024-02-02 23.94 24.18 23.75 24.01 0.2M
2024-02-01 23.68 24.29 22.99 24.25 0.4M
2024-01-31 23.78 24.61 23.50 23.60 0.5M
2024-01-30 23.75 24.05 23.44 23.93 0.2M
2024-01-29 23.45 23.86 23.02 23.82 0.3M
2024-01-26 23.85 23.99 23.42 23.61 0.1M
2024-01-25 24.04 24.14 23.39 23.62 0.4M
2024-01-24 24.37 24.45 23.49 23.68 0.3M
2024-01-23 24.08 24.73 23.83 24.03 0.4M
2024-01-22 23.56 23.99 23.44 23.75 0.3M
2024-01-19 23.76 23.81 22.42 23.47 0.3M
2024-01-18 23.25 23.75 21.62 23.69 0.4M
2024-01-17 22.00 24.92 21.81 23.26 0.7M
2024-01-16 23.03 23.03 21.93 22.27 0.3M
2024-01-12 23.32 23.93 22.82 23.16 0.1M
2024-01-11 22.77 23.24 22.64 23.02 0.3M
2024-01-10 22.85 23.48 22.63 23.05 0.1M
2024-01-09 22.39 23.11 22.05 22.89 0.2M
2024-01-08 21.26 22.60 20.75 22.57 0.2M
2024-01-05 21.38 21.98 20.72 21.43 0.1M
2024-01-04 21.29 21.75 20.96 21.64 0.2M
2024-01-03 21.57 21.86 21.05 21.19 0.2M
2024-01-02 21.21 22.26 20.83 21.70 0.2M