AnaptysBio Inc (ANAB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
551.003 |
3,01%
|
26,06
|
25,48
|
27,38
|
27,00
|
| 22/07/2025 |
272.353 |
0,15%
|
26,26
|
25,48
|
27,34
|
26,21
|
| 21/07/2025 |
359.279 |
0,97%
|
26,92
|
25,74
|
27,35
|
26,17
|
| 18/07/2025 |
197.832 |
-2,85%
|
27,17
|
25,84
|
27,465
|
25,92
|
| 17/07/2025 |
264.771 |
-0,67%
|
26,81
|
26,3644
|
27,55
|
26,68
|
| 16/07/2025 |
336.453 |
0,86%
|
26,93
|
26,12
|
27,40
|
26,86
|
| 15/07/2025 |
244.250 |
-1,19%
|
26,23
|
26,03
|
27,22
|
26,63
|
| 14/07/2025 |
179.525 |
2,86%
|
26,69
|
26,03
|
27,14
|
26,95
|
| 11/07/2025 |
241.017 |
0,42%
|
25,64
|
25,25
|
26,69
|
26,20
|
| 10/07/2025 |
351.515 |
1,36%
|
24,56
|
24,56
|
26,17
|
26,09
|
| 09/07/2025 |
707.473 |
7,42%
|
23,56
|
23,26
|
26,17
|
25,74
|
| 08/07/2025 |
859.838 |
3,41%
|
23,62
|
23,10
|
24,7298
|
24,25
|
| 07/07/2025 |
330.991 |
-1,26%
|
23,62
|
23,16
|
23,795
|
23,45
|
| 04/07/2025 |
148.301 |
-0,54%
|
23,65
|
23,5075
|
24,13
|
23,75
|
| 03/07/2025 |
148.294 |
0,50%
|
22,61
|
22,52
|
24,69
|
23,75
|
| 02/07/2025 |
426.710 |
5,43%
|
22,02
|
21,87
|
24,69
|
23,88
|
| 01/07/2025 |
237.879 |
2,03%
|
22,62
|
21,87
|
23,08
|
22,65
|
| 30/06/2025 |
341.919 |
-1,20%
|
22,63
|
21,97
|
22,855
|
22,20
|
| 27/06/2025 |
168.681 |
-3,94%
|
23,49
|
22,19
|
24,8599
|
22,47
|
| 26/06/2025 |
210.552 |
0,60%
|
23,37
|
22,49
|
24,8599
|
23,38
|
| 25/06/2025 |
241.856 |
-0,34%
|
23,27
|
22,49
|
23,80
|
23,24
|
| 24/06/2025 |
281.094 |
2,19%
|
22,83
|
22,35
|
23,935
|
23,32
|
| 23/06/2025 |
354.590 |
-1,51%
|
22,97
|
22,29
|
23,935
|
22,82
|
| 20/06/2025 |
174.598 |
-0,94%
|
22,50
|
22,42
|
23,65
|
23,17
|
| 19/06/2025 |
365.470 |
-1,81%
|
23,97
|
23,025
|
24,09
|
23,39
|
| 18/06/2025 |
319.819 |
-1,81%
|
23,59
|
23,18
|
24,15
|
23,39
|
| 17/06/2025 |
308.669 |
-0,34%
|
23,39
|
22,66
|
24,15
|
23,82
|
| 16/06/2025 |
366.823 |
2,49%
|
23,39
|
22,66
|
24,03
|
23,90
|
| 13/06/2025 |
254.760 |
-0,38%
|
23,48
|
22,50
|
24,2199
|
23,32
|
| 12/06/2025 |
371.502 |
-0,81%
|
24,31
|
23,13
|
24,37
|
23,41
|
| 11/06/2025 |
629.261 |
-1,54%
|
23,42
|
23,04
|
24,37
|
23,60
|
| 10/06/2025 |
514.355 |
3,36%
|
24,18
|
22,282
|
24,29
|
23,97
|
| 09/06/2025 |
365.907 |
-2,15%
|
23,70
|
22,282
|
24,18
|
23,19
|
| 06/06/2025 |
460.383 |
12,11%
|
20,90
|
19,04
|
24,00
|
23,70
|
| 05/06/2025 |
846.877 |
-0,61%
|
24,64
|
19,04
|
24,6799
|
21,14
|
| 04/06/2025 |
1.015.177 |
-9,57%
|
21,90
|
20,27
|
24,6799
|
21,27
|
| 03/06/2025 |
660.623 |
7,59%
|
22,40
|
21,19
|
24,16
|
23,52
|
| 02/06/2025 |
510.207 |
-1,66%
|
22,23
|
21,79
|
22,815
|
21,86
|
| 30/05/2025 |
366.764 |
-1,55%
|
21,01
|
20,51
|
22,84
|
22,23
|
| 29/05/2025 |
607.950 |
7,94%
|
21,14
|
20,48
|
22,84
|
22,56
|
| 28/05/2025 |
912.497 |
3,83%
|
20,74
|
19,925
|
22,40
|
20,90
|
| 27/05/2025 |
391.260 |
-1,52%
|
19,77
|
19,77
|
20,87
|
20,13
|
| 23/05/2025 |
191.209 |
-1,45%
|
20,74
|
20,02
|
21,33
|
20,44
|
| 22/05/2025 |
214.622 |
-0,31%
|
21,00
|
19,68
|
21,33
|
20,74
|
| 21/05/2025 |
334.762 |
-1,40%
|
20,49
|
20,03
|
21,63
|
20,805
|
| 20/05/2025 |
303.399 |
3,08%
|
20,07
|
19,955
|
21,63
|
21,10
|
| 19/05/2025 |
240.423 |
1,24%
|
20,10
|
19,945
|
20,73
|
20,47
|
| 16/05/2025 |
215.271 |
-0,88%
|
19,54
|
19,21
|
20,79
|
20,22
|
| 15/05/2025 |
234.241 |
4,88%
|
20,65
|
19,10
|
20,77
|
20,40
|
| 14/05/2025 |
243.909 |
-5,21%
|
20,05
|
19,2008
|
20,965
|
19,45
|
| 13/05/2025 |
380.133 |
2,45%
|
19,87
|
19,38
|
21,14
|
20,52
|
| 12/05/2025 |
287.398 |
2,25%
|
20,56
|
19,79
|
21,14
|
20,03
|
| 09/05/2025 |
228.594 |
0,05%
|
19,46
|
18,51
|
20,04
|
19,59
|
| 08/05/2025 |
314.602 |
-0,51%
|
20,26
|
18,51
|
20,635
|
19,58
|
| 07/05/2025 |
516.577 |
-2,19%
|
21,20
|
19,25
|
21,52
|
19,68
|
| 06/05/2025 |
538.731 |
-3,23%
|
21,76
|
19,94
|
21,76
|
20,12
|
| 05/05/2025 |
247.507 |
-2,17%
|
20,60
|
20,17
|
21,00
|
20,73
|
| 02/05/2025 |
213.096 |
-2,35%
|
22,14
|
21,15
|
22,78
|
21,19
|
| 01/05/2025 |
236.629 |
-2,34%
|
21,05
|
21,05
|
22,515
|
21,70
|
| 30/04/2025 |
381.252 |
4,91%
|
21,45
|
20,70
|
22,515
|
22,22
|
| 29/04/2025 |
201.248 |
-0,70%
|
20,80
|
20,80
|
22,01
|
21,18
|
| 28/04/2025 |
225.992 |
3,04%
|
20,70
|
20,70
|
21,42
|
21,33
|
| 25/04/2025 |
171.709 |
0,44%
|
20,38
|
19,5652
|
21,135
|
20,70
|
| 24/04/2025 |
352.259 |
0,93%
|
21,92
|
19,565
|
22,29
|
20,61
|
| 23/04/2025 |
416.132 |
-5,38%
|
20,80
|
20,40
|
22,29
|
20,42
|
| 22/04/2025 |
549.523 |
4,66%
|
20,55
|
19,71
|
22,0514
|
21,58
|
| 21/04/2025 |
400.019 |
0,34%
|
20,89
|
19,71
|
21,09
|
20,62
|
| 17/04/2025 |
410.155 |
7,82%
|
18,04
|
18,00
|
20,74
|
20,55
|
| 16/04/2025 |
741.836 |
5,30%
|
17,82
|
17,40
|
19,06
|
19,06
|
| 15/04/2025 |
848.471 |
1,34%
|
17,45
|
17,65
|
18,65
|
18,10
|
| 14/04/2025 |
593.594 |
4,02%
|
17,45
|
16,8231
|
18,09
|
17,86
|
| 11/04/2025 |
557.391 |
5,73%
|
16,32
|
16,03
|
17,28
|
17,17
|
| 10/04/2025 |
533.475 |
-3,91%
|
16,43
|
15,585
|
16,59
|
16,24
|
| 09/04/2025 |
663.548 |
-0,59%
|
16,54
|
15,40
|
18,13
|
16,90
|
| 08/04/2025 |
394.208 |
-4,78%
|
18,08
|
16,86
|
18,694
|
16,98
|
| 07/04/2025 |
718.439 |
-3,94%
|
17,78
|
17,1111
|
18,74
|
17,78
|
| 04/04/2025 |
579.525 |
-4,04%
|
18,67
|
18,06
|
19,36
|
18,51
|
| 03/04/2025 |
526.855 |
1,69%
|
17,67
|
17,67
|
19,42
|
19,29
|
| 02/04/2025 |
369.221 |
3,10%
|
18,10
|
18,10
|
19,82
|
18,97
|
| 01/04/2025 |
602.731 |
-1,02%
|
18,55
|
17,35
|
18,65
|
18,40
|
| 31/03/2025 |
440.546 |
-1,90%
|
18,74
|
17,88
|
18,805
|
18,59
|
| 28/03/2025 |
527.299 |
1,61%
|
18,74
|
18,6075
|
19,60
|
18,95
|
| 27/03/2025 |
820.330 |
2,31%
|
18,38
|
17,50
|
19,00
|
18,65
|
| 26/03/2025 |
704.731 |
-1,36%
|
18,31
|
17,60
|
18,46
|
18,19
|
| 25/03/2025 |
853.610 |
-1,44%
|
18,61
|
17,84
|
18,99
|
18,44
|
| 24/03/2025 |
1.574.022 |
9,54%
|
18,01
|
17,50
|
20,72
|
18,71
|
| 21/03/2025 |
421.295 |
-2,90%
|
17,46
|
16,931
|
18,20
|
17,08
|
| 20/03/2025 |
490.826 |
6,87%
|
16,09
|
16,10
|
17,64
|
17,57
|
| 19/03/2025 |
636.496 |
1,86%
|
16,09
|
15,32
|
16,54
|
16,44
|
| 18/03/2025 |
357.989 |
-2,30%
|
16,26
|
15,61
|
16,3942
|
16,14
|
| 17/03/2025 |
908.134 |
-1,32%
|
16,91
|
15,78
|
17,367
|
16,51
|
| 14/03/2025 |
256.961 |
-0,83%
|
16,96
|
16,69
|
17,70
|
16,73
|
| 13/03/2025 |
572.371 |
-4,91%
|
17,65
|
16,79
|
18,08
|
16,84
|
| 12/03/2025 |
436.000 |
0,97%
|
17,39
|
16,77
|
18,47
|
17,71
|
| 11/03/2025 |
458.844 |
4,84%
|
16,77
|
16,4105
|
17,58
|
17,54
|
| 10/03/2025 |
387.980 |
2,45%
|
16,11
|
15,78
|
16,73
|
16,73
|
| 07/03/2025 |
454.741 |
-0,37%
|
16,42
|
15,86
|
17,205
|
16,34
|
| 06/03/2025 |
630.508 |
-2,09%
|
16,38
|
15,71
|
16,79
|
16,40
|
| 05/03/2025 |
495.121 |
9,84%
|
14,44
|
15,1225
|
16,75
|
16,75
|
| 04/03/2025 |
500.018 |
4,17%
|
14,44
|
14,01
|
15,59
|
15,25
|
