AnaptysBio Inc (ANAB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 03/03/2025 |
649.489 |
-12,96%
|
19,45
|
14,4612
|
17,26
|
14,64
|
| 28/02/2025 |
633.624 |
2,56%
|
19,45
|
15,73
|
19,45
|
16,82
|
| 27/02/2025 |
356.763 |
-3,53%
|
17,16
|
16,13
|
17,25
|
16,40
|
| 26/02/2025 |
275.642 |
-1,11%
|
17,16
|
16,60
|
17,71
|
17,00
|
| 25/02/2025 |
361.381 |
-0,06%
|
17,16
|
16,54
|
17,55
|
17,19
|
| 24/02/2025 |
461.811 |
-7,48%
|
19,76
|
17,07
|
18,225
|
17,20
|
| 21/02/2025 |
519.153 |
-1,48%
|
19,76
|
18,10
|
19,1599
|
18,59
|
| 20/02/2025 |
326.433 |
-3,77%
|
19,76
|
18,83
|
19,73
|
18,87
|
| 19/02/2025 |
383.472 |
-0,86%
|
19,76
|
19,18
|
20,50
|
19,61
|
| 18/02/2025 |
710.200 |
-6,79%
|
21,33
|
19,48
|
21,57
|
19,78
|
| 17/02/2025 |
0 |
10,01%
|
16,62
|
19,187
|
21,47
|
21,22
|
| 14/02/2025 |
957.187 |
10,01%
|
16,62
|
19,187
|
21,47
|
21,22
|
| 13/02/2025 |
1.701.524 |
19,44%
|
16,62
|
16,57
|
19,36
|
19,29
|
| 12/02/2025 |
9.596.451 |
30,51%
|
14,38
|
12,32
|
16,64
|
16,15
|
| 11/02/2025 |
300.750 |
-4,81%
|
14,38
|
12,21
|
12,93
|
12,375
|
| 10/02/2025 |
401.565 |
-10,84%
|
14,38
|
12,645
|
14,725
|
13,00
|
| 07/02/2025 |
378.047 |
-9,33%
|
16,09
|
14,3201
|
16,09
|
14,58
|
| 06/02/2025 |
351.639 |
0,13%
|
17,49
|
15,59
|
16,15
|
16,08
|
| 05/02/2025 |
550.849 |
-2,73%
|
17,49
|
16,03
|
16,82
|
16,06
|
| 04/02/2025 |
1.121.354 |
-0,90%
|
17,49
|
16,19
|
17,81
|
16,51
|
| 03/02/2025 |
408.972 |
-7,08%
|
17,49
|
16,63
|
17,95
|
16,66
|
| 31/01/2025 |
292.282 |
2,93%
|
17,49
|
17,4646
|
18,20
|
17,93
|
| 30/01/2025 |
199.369 |
0,00%
|
17,41
|
16,83
|
18,07
|
17,42
|
| 29/01/2025 |
291.016 |
-3,44%
|
17,41
|
16,61
|
18,25
|
17,42
|
| 28/01/2025 |
266.401 |
3,32%
|
17,41
|
16,855
|
18,34
|
18,04
|
| 27/01/2025 |
470.138 |
3,62%
|
16,70
|
16,595
|
17,73
|
17,46
|
| 24/01/2025 |
415.119 |
1,32%
|
16,63
|
16,24
|
17,21
|
16,85
|
| 23/01/2025 |
846.778 |
2,78%
|
16,83
|
15,45
|
17,06
|
16,63
|
| 22/01/2025 |
426.611 |
-4,15%
|
16,83
|
16,06
|
17,0999
|
16,18
|
| 21/01/2025 |
452.407 |
6,50%
|
16,27
|
15,725
|
17,1399
|
16,88
|
| 20/01/2025 |
0 |
5,46%
|
14,75
|
15,11
|
16,235
|
15,85
|
| 17/01/2025 |
647.536 |
5,46%
|
14,75
|
15,11
|
16,235
|
15,85
|
| 16/01/2025 |
574.942 |
-2,84%
|
14,75
|
14,76
|
15,5458
|
15,03
|
| 15/01/2025 |
667.150 |
3,76%
|
14,75
|
14,855
|
15,53
|
15,47
|
| 14/01/2025 |
538.577 |
1,98%
|
14,75
|
14,37
|
15,6269
|
14,91
|
| 13/01/2025 |
453.071 |
2,89%
|
14,75
|
13,54
|
14,67
|
14,62
|
| 09/01/2025 |
346.844 |
-4,11%
|
14,75
|
14,10
|
15,09
|
14,21
|
| 08/01/2025 |
344.682 |
-3,17%
|
14,75
|
14,10
|
15,09
|
14,36
|
| 07/01/2025 |
352.163 |
-3,07%
|
15,29
|
14,65
|
15,50
|
14,83
|
| 06/01/2025 |
610.430 |
4,80%
|
14,57
|
14,45
|
15,99
|
15,30
|
| 03/01/2025 |
752.148 |
9,28%
|
14,03
|
13,745
|
14,87
|
14,60
|
| 02/01/2025 |
337.728 |
0,91%
|
13,36
|
12,79
|
13,36
|
13,36
|
| 31/12/2024 |
0 |
0,15%
|
13,36
|
12,84
|
13,72
|
13,24
|
| 30/12/2024 |
479.107 |
1,38%
|
14,48
|
12,51
|
13,34
|
13,24
|
| 27/12/2024 |
323.780 |
-5,10%
|
14,48
|
13,00
|
13,95
|
13,04
|
| 26/12/2024 |
285.165 |
-0,65%
|
14,48
|
13,665
|
14,325
|
13,74
|
| 24/12/2024 |
0 |
-0,57%
|
14,48
|
13,82
|
14,59
|
13,89
|
| 23/12/2024 |
411.105 |
-3,99%
|
14,48
|
13,90
|
14,72
|
13,97
|
| 20/12/2024 |
287.288 |
-2,88%
|
14,82
|
14,205
|
15,29
|
14,55
|
| 19/12/2024 |
277.663 |
-2,22%
|
16,46
|
14,50
|
15,59
|
15,00
|
| 18/12/2024 |
0 |
-4,07%
|
16,46
|
15,19
|
16,73
|
15,34
|
| 17/12/2024 |
746.558 |
-4,20%
|
15,52
|
15,105
|
16,55
|
15,99
|
| 16/12/2024 |
490.078 |
6,80%
|
15,52
|
15,32
|
17,31
|
16,65
|
| 13/12/2024 |
282.057 |
3,80%
|
24,86
|
14,50
|
15,82
|
15,59
|
| 12/12/2024 |
533.930 |
-3,29%
|
24,86
|
14,93
|
16,68
|
15,02
|
| 11/12/2024 |
2.639.206 |
-32,83%
|
24,86
|
14,2101
|
16,93
|
15,51
|
| 10/12/2024 |
272.791 |
0,92%
|
24,86
|
22,16
|
23,40
|
23,09
|
| 09/12/2024 |
286.729 |
-7,78%
|
24,86
|
22,77
|
25,88
|
22,88
|
| 06/12/2024 |
506.239 |
4,86%
|
23,80
|
23,67
|
24,95
|
24,81
|
| 05/12/2024 |
438.343 |
-1,74%
|
24,20
|
23,32
|
25,47
|
23,66
|
| 04/12/2024 |
288.510 |
9,46%
|
22,03
|
22,05
|
24,70
|
24,08
|
| 03/12/2024 |
327.897 |
-9,76%
|
25,16
|
21,58
|
25,16
|
22,00
|
| 02/12/2024 |
779.271 |
-2,32%
|
24,20
|
22,37
|
24,67
|
24,38
|
| 29/11/2024 |
147.200 |
-2,07%
|
25,12
|
24,54
|
25,68
|
24,96
|
