AnaptysBio Inc (ANAB)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
212.095 |
-0,23%
|
34,24
|
33,22
|
34,86
|
34,40
|
16/07/2024 |
325.249 |
5,41%
|
33,00
|
32,805
|
34,97
|
34,48
|
15/07/2024 |
244.636 |
8,67%
|
30,26
|
29,50
|
32,99
|
32,71
|
12/07/2024 |
261.565 |
-0,73%
|
27,58
|
29,955
|
31,315
|
30,10
|
11/07/2024 |
246.838 |
11,10%
|
27,58
|
27,07
|
30,655
|
30,32
|
10/07/2024 |
140.147 |
5,86%
|
25,54
|
25,84
|
27,32
|
27,29
|
09/07/2024 |
128.627 |
1,10%
|
25,54
|
24,95
|
25,83
|
25,75
|
08/07/2024 |
204.710 |
2,91%
|
24,59
|
24,84
|
25,98
|
25,47
|
05/07/2024 |
81.869 |
-0,60%
|
24,59
|
24,39
|
25,04
|
24,75
|
04/07/2024 |
148.734 |
4,01%
|
24,59
|
24,31
|
25,45
|
24,90
|
03/07/2024 |
146.607 |
4,01%
|
24,59
|
24,31
|
25,45
|
24,90
|
02/07/2024 |
183.294 |
-2,72%
|
24,42
|
23,72
|
24,76
|
23,94
|
01/07/2024 |
144.817 |
-1,80%
|
25,00
|
24,40
|
25,3334
|
24,61
|
28/06/2024 |
364.234 |
0,87%
|
25,00
|
24,54
|
25,37
|
25,015
|
27/06/2024 |
86.035 |
2,40%
|
24,36
|
23,86
|
24,845
|
24,80
|
26/06/2024 |
194.233 |
1,55%
|
23,86
|
23,39
|
24,28
|
24,22
|
25/06/2024 |
143.335 |
-0,83%
|
23,92
|
23,63
|
24,09
|
23,85
|
24/06/2024 |
158.575 |
0,21%
|
24,05
|
23,58
|
24,39
|
24,05
|
21/06/2024 |
976.376 |
4,85%
|
22,84
|
22,27
|
24,6167
|
24,00
|
20/06/2024 |
348.971 |
0,00%
|
22,84
|
22,27
|
23,30
|
22,89
|
19/06/2024 |
232.264 |
-2,10%
|
23,16
|
22,36
|
23,15
|
22,89
|
18/06/2024 |
173.078 |
-1,97%
|
23,16
|
22,36
|
23,15
|
22,92
|
17/06/2024 |
135.413 |
-1,64%
|
23,81
|
22,87
|
23,81
|
23,38
|
14/06/2024 |
102.941 |
-1,98%
|
23,98
|
23,48
|
24,07
|
23,77
|
13/06/2024 |
133.242 |
0,62%
|
23,98
|
23,71
|
24,55
|
24,25
|
12/06/2024 |
372.279 |
1,90%
|
24,15
|
23,64
|
24,93
|
24,10
|
11/06/2024 |
353.677 |
0,17%
|
23,12
|
22,94
|
23,94
|
23,65
|
10/06/2024 |
346.928 |
0,77%
|
23,12
|
23,03
|
23,88
|
23,61
|
07/06/2024 |
156.051 |
-2,01%
|
24,84
|
23,20
|
24,09
|
23,43
|
06/06/2024 |
271.217 |
-4,05%
|
24,84
|
23,74
|
25,0423
|
23,91
|
05/06/2024 |
189.699 |
5,18%
|
23,80
|
23,56
|
24,94
|
24,96
|
04/06/2024 |
284.805 |
1,11%
|
23,47
|
23,465
|
24,05
|
23,73
|
03/06/2024 |
269.215 |
-1,96%
|
24,28
|
23,15
|
25,01
|
23,47
|
31/05/2024 |
237.025 |
1,23%
|
23,67
|
23,66
|
24,82
|
23,94
|
30/05/2024 |
147.274 |
0,85%
|
23,67
|
23,26
|
23,845
|
23,65
|
29/05/2024 |
173.141 |
0,39%
|
23,98
|
22,91
|
23,58
|
23,45
|
28/05/2024 |
150.497 |
-1,72%
|
23,98
|
23,28
|
24,335
|
23,50
|
27/05/2024 |
0 |
-4,21%
|
24,91
|
23,88
|
25,22
|
23,91
|
24/05/2024 |
208.944 |
-4,21%
|
24,91
|
23,88
|
25,22
|
23,91
|
23/05/2024 |
206.226 |
-0,32%
|
25,00
|
24,14
|
25,00
|
24,96
|
22/05/2024 |
304.947 |
4,55%
|
23,72
|
23,72
|
25,815
|
25,04
|
21/05/2024 |
331.990 |
-4,24%
|
25,04
|
23,90
|
25,83
|
23,95
|
20/05/2024 |
481.111 |
-0,24%
|
25,04
|
24,66
|
25,25
|
25,01
|
17/05/2024 |
139.583 |
-1,57%
|
25,43
|
24,51
|
25,43
|
25,07
|
16/05/2024 |
143.779 |
-0,51%
|
25,59
|
25,04
|
25,77
|
25,47
|
15/05/2024 |
147.216 |
1,35%
|
25,66
|
25,2201
|
26,22
|
25,60
|
14/05/2024 |
155.071 |
5,29%
|
24,24
|
24,085
|
25,44
|
25,26
|
13/05/2024 |
307.554 |
2,48%
|
25,77
|
23,4125
|
24,70
|
23,99
|
10/05/2024 |
209.669 |
-10,75%
|
25,77
|
23,23
|
26,13
|
23,41
|
09/05/2024 |
157.379 |
1,86%
|
25,77
|
25,37
|
26,55
|
26,23
|
08/05/2024 |
125.837 |
0,27%
|
25,36
|
25,2316
|
26,01
|
25,75
|
07/05/2024 |
238.047 |
-0,58%
|
25,97
|
25,168
|
26,50
|
25,62
|
06/05/2024 |
137.300 |
-3,05%
|
26,76
|
25,29
|
26,60
|
25,77
|
03/05/2024 |
243.736 |
0,91%
|
26,76
|
25,69
|
27,02
|
26,58
|
02/05/2024 |
212.159 |
1,23%
|
24,38
|
24,75
|
26,74
|
26,34
|
01/05/2024 |
553.777 |
6,90%
|
24,38
|
24,38
|
26,35
|
26,02
|
30/04/2024 |
767.083 |
14,27%
|
21,02
|
21,0275
|
24,46
|
24,34
|
29/04/2024 |
577.061 |
1,43%
|
21,02
|
21,02
|
22,74
|
21,30
|
26/04/2024 |
435.167 |
11,29%
|
18,87
|
18,715
|
21,61
|
21,00
|
25/04/2024 |
273.341 |
-2,08%
|
18,87
|
18,49
|
19,30
|
18,87
|
24/04/2024 |
148.372 |
0,47%
|
19,52
|
18,71
|
19,29
|
19,27
|
23/04/2024 |
282.068 |
-2,44%
|
19,52
|
19,17
|
20,48
|
19,18
|
22/04/2024 |
71.187 |
-1,06%
|
19,93
|
19,60
|
20,265
|
19,66
|
19/04/2024 |
208.928 |
0,20%
|
19,61
|
19,08
|
20,66
|
19,87
|
18/04/2024 |
285.139 |
-7,64%
|
21,29
|
19,785
|
21,78
|
19,83
|
17/04/2024 |
188.114 |
0,61%
|
22,56
|
20,83
|
21,56
|
21,47
|
16/04/2024 |
154.081 |
0,33%
|
22,56
|
21,03
|
22,15
|
21,34
|
15/04/2024 |
131.428 |
-6,34%
|
22,56
|
21,07
|
22,98
|
21,27
|
12/04/2024 |
238.354 |
-8,17%
|
24,89
|
22,53
|
24,94
|
22,71
|
11/04/2024 |
418.209 |
11,55%
|
24,81
|
23,86
|
25,62
|
24,73
|
10/04/2024 |
224.139 |
2,97%
|
20,61
|
20,38
|
22,42
|
22,17
|
09/04/2024 |
335.813 |
4,16%
|
20,61
|
20,38
|
21,82
|
21,53
|
08/04/2024 |
94.033 |
-1,95%
|
21,05
|
20,68
|
21,50
|
20,67
|
05/04/2024 |
101.400 |
-1,03%
|
21,05
|
20,80
|
21,49
|
21,08
|
04/04/2024 |
303.932 |
2,80%
|
20,82
|
20,65
|
22,00
|
21,30
|
03/04/2024 |
356.745 |
-0,58%
|
20,76
|
20,27
|
20,915
|
20,72
|
02/04/2024 |
275.153 |
-2,25%
|
22,55
|
20,40
|
21,015
|
20,84
|
01/04/2024 |
389.601 |
-5,33%
|
22,55
|
20,46
|
22,43
|
21,32
|
28/03/2024 |
362.584 |
5,33%
|
21,64
|
20,815
|
22,87
|
22,52
|
27/03/2024 |
239.262 |
-1,02%
|
21,64
|
20,98
|
21,715
|
21,38
|
26/03/2024 |
252.618 |
2,37%
|
21,28
|
20,70
|
21,845
|
21,60
|
25/03/2024 |
136.532 |
-2,68%
|
24,41
|
21,07
|
22,005
|
21,09
|
22/03/2024 |
345.974 |
-11,39%
|
24,41
|
21,595
|
24,45
|
21,665
|
21/03/2024 |
235.882 |
2,13%
|
24,34
|
24,02
|
24,71
|
24,45
|
20/03/2024 |
283.295 |
2,88%
|
23,01
|
22,745
|
23,99
|
23,94
|
19/03/2024 |
185.552 |
0,26%
|
23,01
|
22,785
|
23,46
|
23,23
|
18/03/2024 |
187.276 |
-1,19%
|
23,30
|
22,52
|
23,29
|
23,17
|
15/03/2024 |
1.180.341 |
-0,64%
|
24,49
|
23,32
|
24,41
|
23,45
|
14/03/2024 |
227.059 |
-4,42%
|
24,49
|
23,23
|
24,49
|
23,60
|
13/03/2024 |
212.050 |
-5,26%
|
26,90
|
24,67
|
26,34
|
24,69
|
12/03/2024 |
297.718 |
11,61%
|
26,90
|
24,545
|
26,91
|
26,06
|
11/03/2024 |
173.507 |
-5,85%
|
24,95
|
23,355
|
24,95
|
23,35
|
08/03/2024 |
67.574 |
0,69%
|
24,90
|
24,29
|
25,48
|
24,80
|
07/03/2024 |
90.363 |
-3,37%
|
25,95
|
24,63
|
25,64
|
24,63
|
06/03/2024 |
199.404 |
0,63%
|
25,95
|
25,16
|
25,78
|
25,49
|
05/03/2024 |
116.107 |
-3,14%
|
25,50
|
24,67
|
26,33
|
25,33
|
04/03/2024 |
187.132 |
2,75%
|
25,53
|
24,94
|
26,90
|
26,15
|
01/03/2024 |
120.290 |
-0,31%
|
25,53
|
25,28
|
26,00
|
25,45
|
29/02/2024 |
139.686 |
-1,09%
|
26,23
|
25,31
|
26,45
|
25,53
|
28/02/2024 |
125.145 |
-2,49%
|
26,81
|
25,59
|
26,585
|
25,81
|