Italia markets open in 3 hours 11 minutes

AnaptysBio, Inc. (ANAB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,04+1,09 (+4,55%)
Alla chiusura: 04:00PM EDT
25,04 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202423,7225,8223,7225,0425,04376.700
21 mag 202424,9325,8323,8823,9523,95433.700
20 mag 202425,0425,2724,6625,0125,01529.200
17 mag 202425,4325,4324,5125,0725,07190.800
16 mag 202425,3325,7825,0425,4725,47184.100
15 mag 202425,6626,2225,2225,6025,60216.000
14 mag 202424,2425,4424,0825,2625,26272.600
13 mag 202423,4624,7023,4123,9923,99433.300
10 mag 202426,1426,1423,2323,4123,41325.500
09 mag 202425,7726,5825,3726,2326,23226.300
08 mag 202425,3626,0125,2325,7525,75244.200
07 mag 202425,9726,5025,1725,6825,68320.800
06 mag 202426,6026,6325,2925,7725,77195.200
03 mag 202426,7627,0225,6426,5826,58332.100
02 mag 202426,2626,7424,7526,3426,34324.800
01 mag 202424,3826,3524,3826,0226,02794.800
30 apr 202421,2624,5021,0224,3424,341.101.000
29 apr 202421,0222,7421,0221,3021,30719.600
26 apr 202418,9221,6118,7221,0021,00649.200
25 apr 202418,8719,3018,4918,8718,87401.000
24 apr 202419,0119,2918,7119,2719,27385.700
23 apr 202419,5220,4819,1719,1819,18387.300
22 apr 202419,9320,2619,6019,6619,66139.700
19 apr 202419,6120,6619,0819,8719,87288.900
18 apr 202421,2921,7819,7819,8319,83363.900
17 apr 202421,2721,5620,8321,4721,47297.100
16 apr 202421,5522,1521,0321,3421,34244.900
15 apr 202422,5623,1021,0621,2721,27267.300
12 apr 202424,8924,9422,5322,7122,71347.700
11 apr 202424,8125,6223,8624,7324,73573.000
10 apr 202421,0822,4520,7122,1722,17349.300
09 apr 202420,6121,8220,3821,5321,53423.100
08 apr 202421,0821,5020,6720,6720,67120.600
05 apr 202421,0521,5120,8021,0821,08134.100
04 apr 202420,8222,0220,6521,3021,30392.800
03 apr 202420,7620,9220,2120,7220,72523.600
02 apr 202421,0321,0320,4020,8420,84454.700
01 apr 202422,5522,5520,4621,3221,32642.500
28 mar 202421,5922,8720,8222,5222,52470.800
27 mar 202421,6421,8620,9821,3821,38388.000
26 mar 202421,2821,8420,6421,6021,60420.700
25 mar 202421,4322,0021,0521,1021,10403.000
22 mar 202424,4124,4521,5921,6721,67541.500
21 mar 202424,3424,7324,0224,4524,45414.300
20 mar 202423,0324,0022,7323,9423,94410.800
19 mar 202423,0123,5022,7823,2723,27347.100
18 mar 202423,3023,5322,5223,1723,17426.900
15 mar 202423,6024,4123,3123,4523,451.363.900
14 mar 202424,4924,4923,2323,6023,60372.300
13 mar 202425,9626,3424,6724,6924,69345.400
12 mar 202426,9027,0024,5526,0626,06528.700
11 mar 202424,9524,9523,3423,3523,35316.400
08 mar 202424,9025,4824,2924,8024,80106.400
07 mar 202425,5425,6424,6024,6324,63141.500
06 mar 202425,4725,7825,1625,4925,49269.800
05 mar 202425,9526,3324,6725,3325,33175.400
04 mar 202425,5026,9024,9426,1526,15265.200
01 mar 202425,5326,0025,2825,4525,45193.900
29 feb 202426,2326,4525,3125,5325,53180.200
28 feb 202426,1926,5825,5925,8125,81198.700
27 feb 202426,8126,8526,2026,4726,47150.200
26 feb 202426,4027,5026,0026,4626,46308.700
23 feb 202425,2726,1225,1125,8725,87231.700
22 feb 202425,4725,8824,8725,2825,28229.600
21 feb 202424,8825,6724,4925,4925,49348.800
20 feb 202424,0924,5923,5223,8323,83193.900
16 feb 202424,6625,0423,4524,1024,10598.100
15 feb 202422,5422,8022,2322,7622,7692.800
14 feb 202422,3022,4922,0222,2922,29136.300
13 feb 202422,4022,7221,7722,0122,01132.200
12 feb 202423,1323,3322,4223,0723,07172.900
09 feb 202423,2023,5422,9523,0123,01143.900
08 feb 202423,5624,0823,1023,1323,13258.200
07 feb 202424,0024,1423,4923,5123,51279.200
06 feb 202423,9924,4923,7824,0224,02299.700
05 feb 202423,8724,3723,6124,0724,07183.900
02 feb 202423,9424,1823,7524,0124,01166.000
01 feb 202423,6824,2922,9924,2524,25386.500
31 gen 202423,7824,6123,5023,6023,60516.200
30 gen 202423,7524,0523,4423,9323,93182.900
29 gen 202423,4523,8623,0223,8223,82264.500
26 gen 202423,8523,9923,4223,6123,61127.000
25 gen 202424,0424,1423,3923,6223,62353.300
24 gen 202424,3724,4523,4923,6823,68291.200
23 gen 202424,0824,7323,8324,0324,03377.700
22 gen 202423,5623,9923,4423,7523,75316.400
19 gen 202423,7623,8122,4223,4723,47311.300
18 gen 202423,2523,7521,6223,6923,69388.900
17 gen 202422,0024,9221,8123,2623,26708.500
16 gen 202423,0323,0321,9322,2722,27301.400
12 gen 202423,3223,9322,8223,1623,16147.900
11 gen 202422,7723,2422,6423,0223,02291.000
10 gen 202422,8523,4822,6323,0523,05134.700
09 gen 202422,3923,1122,0522,8922,89176.200
08 gen 202421,2622,6020,7522,5722,57236.900
05 gen 202421,3821,9820,7221,4321,43144.300
04 gen 202421,2921,7520,9621,6421,64162.800
03 gen 202421,5721,8621,0521,1921,19176.500
02 gen 202421,2122,2620,8321,7021,70171.600
29 dic 202321,7121,7921,4221,4221,42114.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...