AnaptysBio (ANAB)

ANAB
🏛️ Estados Unidos →
23.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 21.71 21.79 21.42 21.42 0.1M
2023-12-28 21.79 22.39 21.53 21.65 0.1M
2023-12-27 21.50 21.88 21.22 21.86 0.1M
2023-12-26 21.01 21.59 20.64 21.48 0.2M
2023-12-22 20.01 21.21 20.01 20.74 0.2M
2023-12-21 19.79 20.25 19.58 19.83 0.2M
2023-12-20 19.99 20.27 19.50 19.51 0.2M
2023-12-19 19.98 20.65 19.82 20.01 0.3M
2023-12-18 19.24 19.69 18.97 19.65 0.3M
2023-12-15 19.12 19.74 18.95 19.24 1.3M
2023-12-14 18.63 19.24 17.81 19.04 0.6M
2023-12-13 17.21 18.56 16.97 18.27 0.5M
2023-12-12 16.64 17.18 16.13 17.15 0.2M
2023-12-11 16.21 16.58 15.84 16.55 0.3M
2023-12-08 16.41 16.87 16.11 16.36 0.2M
2023-12-07 16.11 16.64 15.78 16.42 0.2M
2023-12-06 16.26 16.97 15.98 16.06 0.2M
2023-12-05 15.44 16.37 14.75 16.24 0.2M
2023-12-04 15.02 15.60 14.70 15.59 0.3M
2023-12-01 14.22 15.32 13.96 15.00 0.2M
2023-11-30 14.27 14.32 14.02 14.14 0.3M
2023-11-29 14.02 14.56 14.02 14.08 0.2M
2023-11-28 13.90 14.24 13.36 13.85 0.2M
2023-11-27 14.38 14.38 13.87 13.90 0.1M
2023-11-24 14.16 14.35 13.88 14.29 0.1M
2023-11-22 14.19 14.53 14.06 14.20 0.1M
2023-11-21 14.33 14.99 14.11 14.17 0.1M
2023-11-20 14.82 15.19 14.30 14.51 0.1M
2023-11-17 14.41 15.10 14.41 14.90 0.2M
2023-11-16 14.40 14.59 13.56 14.26 0.3M
2023-11-15 15.03 15.30 14.35 14.39 0.3M
2023-11-14 14.37 15.15 14.21 15.01 0.3M
2023-11-13 14.27 14.27 13.58 13.99 0.3M
2023-11-10 14.83 15.17 13.96 14.30 0.2M
2023-11-09 15.47 15.72 14.83 14.91 0.2M
2023-11-08 16.74 16.74 15.43 15.50 0.2M
2023-11-07 16.85 17.04 16.45 16.52 0.2M
2023-11-06 17.48 17.61 16.62 16.67 0.3M
2023-11-03 17.64 18.57 17.13 17.53 0.2M
2023-11-02 16.64 16.98 16.13 16.20 0.4M
2023-11-01 16.14 16.76 15.88 16.54 0.2M
2023-10-31 16.65 16.67 16.14 16.31 0.2M
2023-10-30 16.55 17.37 16.41 16.49 0.2M
2023-10-27 16.88 17.25 16.13 16.35 0.3M
2023-10-26 17.73 17.73 16.95 16.98 0.3M
2023-10-25 17.82 18.22 17.43 17.62 0.5M
2023-10-24 17.65 18.08 17.49 17.65 0.1M
2023-10-23 17.95 18.03 17.55 17.56 0.1M
2023-10-20 17.90 18.35 17.72 18.05 0.1M
2023-10-19 18.42 18.42 17.71 17.82 0.1M
2023-10-18 18.85 18.91 18.24 18.50 0.2M
2023-10-17 18.42 19.25 18.42 18.92 0.2M
2023-10-16 18.91 18.91 18.18 18.52 0.2M
2023-10-13 18.51 18.92 18.09 18.84 0.1M
2023-10-12 19.47 19.62 18.33 18.57 0.1M
2023-10-11 19.56 19.61 19.05 19.45 0.1M
2023-10-10 19.68 20.02 19.32 19.59 0.1M
2023-10-09 20.42 20.42 18.39 19.95 0.5M
2023-10-06 19.69 20.17 19.19 19.25 0.2M
2023-10-05 18.54 20.30 18.49 19.74 0.2M
2023-10-04 18.37 18.55 17.86 18.46 0.2M
2023-10-03 17.65 18.49 17.45 18.43 0.2M
2023-10-02 17.96 18.14 17.46 17.63 0.3M
2023-09-29 18.09 18.09 17.43 17.96 0.2M
2023-09-28 18.47 18.56 17.77 18.00 0.2M
2023-09-27 18.27 18.75 18.21 18.47 0.1M
2023-09-26 17.39 18.32 17.39 18.15 0.2M
2023-09-25 16.87 17.37 16.60 17.33 0.4M
2023-09-22 17.19 17.29 16.51 16.87 0.6M
2023-09-21 17.89 17.93 16.97 17.15 0.6M
2023-09-20 18.53 18.71 17.95 18.00 0.2M
2023-09-19 19.17 19.25 18.43 18.54 0.2M
2023-09-18 19.60 19.60 19.02 19.27 0.2M
2023-09-15 19.70 19.75 19.22 19.50 0.9M
2023-09-14 19.52 19.88 19.25 19.67 0.2M
2023-09-13 19.70 19.98 19.39 19.52 0.2M
2023-09-12 19.67 19.92 18.01 19.60 0.2M
2023-09-11 20.03 20.17 19.45 19.69 0.2M
2023-09-08 20.02 20.33 19.87 20.05 0.2M
2023-09-07 19.93 20.20 19.59 20.02 0.2M
2023-09-06 19.74 20.24 19.26 19.92 0.7M
2023-09-05 19.66 20.23 19.52 19.63 0.2M
2023-09-01 19.74 19.94 19.45 19.70 0.2M
2023-08-31 19.73 20.11 19.67 19.68 0.2M
2023-08-30 19.79 19.93 19.29 19.65 0.2M
2023-08-29 20.09 20.18 19.50 19.78 0.2M
2023-08-28 20.06 20.37 19.65 20.08 0.1M
2023-08-25 20.33 20.45 19.94 20.05 0.2M
2023-08-24 20.36 20.58 20.00 20.25 0.3M
2023-08-23 20.11 20.51 19.94 20.37 0.2M
2023-08-22 20.08 20.29 19.87 20.10 0.2M
2023-08-21 19.61 20.18 19.42 20.07 0.2M
2023-08-18 19.04 19.75 19.04 19.61 0.3M
2023-08-17 19.39 19.45 18.96 19.25 0.3M
2023-08-16 19.43 19.56 18.93 19.32 0.2M
2023-08-15 19.28 19.48 18.97 19.37 0.2M
2023-08-14 19.04 19.44 18.53 19.28 0.4M
2023-08-11 17.97 19.04 17.97 19.01 0.1M
2023-08-10 17.86 18.32 17.77 18.07 0.2M
2023-08-09 19.03 19.21 17.55 17.68 0.3M
2023-08-08 19.06 19.77 18.01 18.95 2.1M
2023-08-07 18.83 19.33 18.28 18.46 0.2M
2023-08-04 19.12 19.43 18.52 18.71 0.2M
2023-08-03 20.13 20.38 19.08 19.11 0.1M
2023-08-02 20.35 20.54 19.66 20.29 0.2M
2023-08-01 19.60 20.75 19.49 20.56 0.3M
2023-07-31 17.21 19.71 17.03 19.71 0.5M
2023-07-28 16.88 17.16 16.78 17.12 0.3M
2023-07-27 17.19 17.19 16.66 16.74 0.1M
2023-07-26 17.56 17.68 16.86 17.06 0.2M
2023-07-25 17.57 17.85 17.22 17.61 0.1M
2023-07-24 18.21 18.38 17.26 17.69 0.2M
2023-07-21 18.72 18.89 17.96 18.12 0.2M
2023-07-20 19.07 19.07 18.50 18.59 0.2M
2023-07-19 19.53 19.57 18.80 19.00 0.4M
2023-07-18 18.73 20.30 18.58 19.38 0.2M
2023-07-17 18.58 19.13 18.53 18.77 0.1M
2023-07-14 18.52 18.69 18.00 18.47 0.4M
2023-07-13 20.58 20.80 18.60 18.60 0.2M
2023-07-12 20.22 20.57 19.99 20.53 0.1M
2023-07-11 20.50 20.50 19.65 20.00 0.1M
2023-07-10 20.30 20.68 20.20 20.55 0.1M
2023-07-07 20.06 20.61 20.04 20.21 0.1M
2023-07-06 19.49 20.33 19.24 20.14 0.1M
2023-07-05 19.63 19.71 19.18 19.51 0.1M
2023-07-03 20.22 20.27 19.43 19.62 0.1M
2023-06-30 20.39 20.73 20.27 20.34 0.1M
2023-06-29 20.74 20.86 19.85 20.26 0.2M
2023-06-28 20.53 20.92 20.33 20.81 0.2M
2023-06-27 20.29 20.58 19.87 20.49 0.2M
2023-06-26 20.27 20.42 19.77 20.19 0.2M
2023-06-23 19.92 20.36 19.88 20.24 0.8M
2023-06-22 19.86 20.08 19.71 20.03 0.2M
2023-06-21 19.29 19.94 18.85 19.90 0.2M
2023-06-20 18.75 19.36 18.38 19.30 0.2M
2023-06-16 19.11 19.12 18.46 18.75 0.6M
2023-06-15 18.52 19.03 18.45 18.80 0.1M
2023-06-14 18.95 19.38 18.30 18.56 0.2M
2023-06-13 18.89 19.25 18.80 19.02 0.2M
2023-06-12 18.95 19.18 18.22 18.76 0.2M
2023-06-09 18.28 18.76 18.01 18.70 0.2M
2023-06-08 18.72 18.90 18.20 18.32 0.1M
2023-06-07 18.79 18.94 18.54 18.73 0.1M
2023-06-06 18.81 19.02 18.64 18.76 0.2M
2023-06-05 18.51 19.05 18.47 18.81 0.3M
2023-06-02 18.55 18.80 18.06 18.72 0.2M
2023-06-01 19.05 19.26 18.39 18.48 0.1M
2023-05-31 18.65 19.33 18.50 19.10 0.2M
2023-05-30 18.61 19.00 18.40 18.55 0.1M
2023-05-26 18.59 18.72 18.32 18.65 0.1M
2023-05-25 18.89 18.89 18.43 18.64 0.2M
2023-05-24 19.36 19.43 18.70 18.93 0.1M
2023-05-23 19.88 20.37 19.52 19.53 0.1M
2023-05-22 20.14 20.32 19.54 19.98 0.1M
2023-05-19 19.13 19.46 18.80 19.13 0.1M
2023-05-18 19.32 20.36 18.58 18.93 0.2M
2023-05-17 18.68 19.22 18.03 19.05 0.2M
2023-05-16 19.07 19.74 18.44 18.63 0.2M
2023-05-15 19.45 19.95 19.05 19.37 0.2M
2023-05-12 20.75 21.01 19.00 19.45 0.2M
2023-05-11 21.35 21.76 20.41 20.76 0.1M
2023-05-10 21.30 21.54 20.55 21.48 0.2M
2023-05-09 20.98 21.26 20.44 21.03 0.1M
2023-05-08 21.98 22.34 20.94 21.16 0.1M
2023-05-05 21.29 22.16 21.29 21.90 0.2M
2023-05-04 21.42 21.42 20.59 21.06 0.2M
2023-05-03 21.12 21.68 21.12 21.50 0.2M
2023-05-02 21.12 21.40 20.03 20.97 0.3M
2023-05-01 20.89 21.55 20.89 21.17 0.2M
2023-04-28 20.75 21.15 20.33 20.82 0.2M
2023-04-27 20.94 21.09 20.33 20.84 0.1M
2023-04-26 21.50 21.90 20.89 20.97 0.2M
2023-04-25 21.63 21.87 21.21 21.50 0.2M
2023-04-24 22.52 22.66 21.22 21.66 0.2M
2023-04-21 22.31 22.89 21.99 22.58 0.3M
2023-04-20 22.82 22.82 22.01 22.29 0.3M
2023-04-19 22.16 23.05 21.92 22.88 0.2M
2023-04-18 22.71 22.71 21.89 22.24 0.2M
2023-04-17 21.72 22.73 21.56 22.57 0.5M
2023-04-14 21.80 22.44 21.50 21.53 0.2M
2023-04-13 21.37 22.19 21.22 21.80 0.5M
2023-04-12 21.47 21.64 21.00 21.13 0.2M
2023-04-11 21.53 21.57 20.81 21.22 0.2M
2023-04-10 21.47 21.59 20.74 21.48 0.2M
2023-04-06 21.43 21.76 20.39 21.41 0.3M
2023-04-05 21.59 22.03 21.13 21.31 0.3M
2023-04-04 21.87 22.11 21.30 21.70 0.2M
2023-04-03 21.80 22.95 21.62 22.09 0.3M
2023-03-31 21.26 22.08 20.51 21.76 0.2M
2023-03-30 22.06 22.89 20.65 21.16 0.3M
2023-03-29 21.75 22.29 21.62 22.21 0.2M
2023-03-28 21.95 22.03 21.18 21.60 0.1M
2023-03-27 21.47 21.93 21.47 21.90 0.2M
2023-03-24 21.60 21.85 20.63 21.40 0.2M
2023-03-23 21.41 21.77 21.13 21.63 0.2M
2023-03-22 21.69 22.93 21.20 21.26 0.2M
2023-03-21 21.70 22.52 21.28 21.76 0.2M
2023-03-20 21.85 22.30 21.49 21.62 0.2M
2023-03-17 22.05 22.31 21.52 21.80 0.6M
2023-03-16 22.86 22.92 22.02 22.10 0.2M
2023-03-15 22.70 23.13 22.22 22.97 0.2M
2023-03-14 22.79 23.67 22.78 22.89 0.2M
2023-03-13 22.16 23.36 22.16 22.57 0.2M
2023-03-10 22.92 23.06 22.01 22.37 0.2M
2023-03-09 23.62 23.99 22.78 22.90 0.2M
2023-03-08 23.70 23.93 23.37 23.54 0.2M
2023-03-07 23.61 24.20 23.30 23.65 0.2M
2023-03-06 23.89 24.04 23.50 23.63 0.2M
2023-03-03 24.65 24.65 22.19 23.83 0.3M
2023-03-02 21.79 25.10 21.79 24.54 0.2M
2023-03-01 25.02 25.46 23.96 25.14 0.2M
2023-02-28 24.65 25.11 24.42 24.90 0.3M
2023-02-27 25.09 25.63 24.49 24.59 0.3M
2023-02-24 25.64 25.80 24.81 24.94 0.4M
2023-02-23 26.12 26.51 25.71 25.88 0.3M
2023-02-22 25.63 26.04 25.42 26.00 0.1M
2023-02-21 26.64 27.48 25.62 25.67 0.2M
2023-02-17 26.18 27.18 25.96 26.99 0.1M
2023-02-16 25.96 26.36 25.78 25.95 0.1M
2023-02-15 25.71 26.32 25.46 26.18 0.1M
2023-02-14 26.03 26.65 25.89 25.97 0.1M
2023-02-13 25.74 26.16 25.49 25.95 0.1M
2023-02-10 25.96 26.29 25.42 25.80 0.1M
2023-02-09 25.53 26.17 25.53 25.95 0.1M
2023-02-08 26.36 26.36 25.49 25.53 0.2M
2023-02-07 25.82 26.71 25.77 26.20 0.2M
2023-02-06 25.60 26.30 25.44 25.82 0.3M
2023-02-03 26.48 26.88 25.77 25.78 0.2M
2023-02-02 25.22 26.67 24.68 26.66 0.4M
2023-02-01 24.90 25.29 23.90 24.95 0.3M
2023-01-31 24.16 25.05 24.16 24.89 0.4M
2023-01-30 23.76 24.28 23.71 23.94 0.2M
2023-01-27 24.41 25.01 23.80 24.11 0.7M
2023-01-26 25.03 25.72 23.89 24.41 1.0M
2023-01-25 25.00 25.19 24.00 24.90 0.9M
2023-01-24 25.19 25.45 24.53 25.17 1.5M
2023-01-23 24.77 25.51 24.55 25.13 0.7M
2023-01-20 24.85 25.59 23.82 25.00 0.3M
2023-01-19 24.68 24.70 23.76 24.40 0.2M
2023-01-18 25.10 25.82 24.15 24.60 0.3M
2023-01-17 26.44 26.49 25.33 25.48 0.2M
2023-01-13 24.01 26.63 23.75 26.38 0.4M
2023-01-12 21.38 23.09 21.26 23.07 0.2M
2023-01-11 21.97 22.14 21.16 21.35 0.2M
2023-01-10 22.20 22.66 21.00 22.10 0.4M
2023-01-09 22.71 23.44 21.65 22.01 0.6M
2023-01-06 29.00 29.25 20.98 23.23 2.2M
2023-01-05 28.98 30.40 28.73 30.21 0.4M
2023-01-04 29.28 29.58 28.86 29.19 0.1M
2023-01-03 31.14 31.14 29.00 29.22 0.1M