Mercados españoles cerrados

AnaptysBio, Inc. (ANAB)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,00+2,13 (+11,29%)
Al cierre: 04:00PM EDT
20,50 -0,50 (-2,38%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202418,9221,6118,7221,0021,00649.200
25 abr 202418,8719,3018,4918,8718,87401.000
24 abr 202419,0119,2918,7119,2719,27385.700
23 abr 202419,5220,4819,1719,1819,18387.300
22 abr 202419,9320,2619,6019,6619,66139.700
19 abr 202419,6120,6619,0819,8719,87288.900
18 abr 202421,2921,7819,7819,8319,83363.900
17 abr 202421,2721,5620,8321,4721,47297.100
16 abr 202421,5522,1521,0321,3421,34244.900
15 abr 202422,5623,1021,0621,2721,27267.300
12 abr 202424,8924,9422,5322,7122,71347.700
11 abr 202424,8125,6223,8624,7324,73573.000
10 abr 202421,0822,4520,7122,1722,17349.300
09 abr 202420,6121,8220,3821,5321,53423.100
08 abr 202421,0821,5020,6720,6720,67120.600
05 abr 202421,0521,5120,8021,0821,08134.100
04 abr 202420,8222,0220,6521,3021,30392.800
03 abr 202420,7620,9220,2120,7220,72523.600
02 abr 202421,0321,0320,4020,8420,84454.700
01 abr 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 ene 202423,7824,6123,5023,6023,60516.200
30 ene 202423,7524,0523,4423,9323,93182.900
29 ene 202423,4523,8623,0223,8223,82264.500
26 ene 202423,8523,9923,4223,6123,61127.000
25 ene 202424,0424,1423,3923,6223,62353.300
24 ene 202424,3724,4523,4923,6823,68291.200
23 ene 202424,0824,7323,8324,0324,03377.700
22 ene 202423,5623,9923,4423,7523,75316.400
19 ene 202423,7623,8122,4223,4723,47311.300
18 ene 202423,2523,7521,6223,6923,69388.900
17 ene 202422,0024,9221,8123,2623,26708.500
16 ene 202423,0323,0321,9322,2722,27301.400
12 ene 202423,3223,9322,8223,1623,16147.900
11 ene 202422,7723,2422,6423,0223,02291.000
10 ene 202422,8523,4822,6323,0523,05134.700
09 ene 202422,3923,1122,0522,8922,89176.200
08 ene 202421,2622,6020,7522,5722,57236.900
05 ene 202421,3821,9820,7221,4321,43144.300
04 ene 202421,2921,7520,9621,6421,64162.800
03 ene 202421,5721,8621,0521,1921,19176.500
02 ene 202421,2122,2620,8321,7021,70171.600
29 dic 202321,7121,7921,4221,4221,42114.300
28 dic 202321,7922,3921,5321,6521,65123.200
27 dic 202321,5021,8821,2221,8621,86132.700
26 dic 202321,0121,5920,6421,4821,48223.600
22 dic 202320,0121,2120,0120,7420,74188.000
21 dic 202319,7920,2519,5819,8319,83203.700
20 dic 202319,9920,2719,5019,5119,51247.400
19 dic 202319,9820,6519,8220,0120,01269.700
18 dic 202319,2419,6918,9719,6519,65327.900
15 dic 202319,1219,7418,9519,2419,241.276.000
14 dic 202318,6319,2417,8119,0419,04614.600
13 dic 202317,2118,5616,9718,2718,27471.800
12 dic 202316,6417,1816,1317,1517,15210.500
11 dic 202316,2116,5815,8416,5516,55285.800
08 dic 202316,4116,8716,1116,3616,36185.500
07 dic 202316,1116,6415,7816,4216,42202.500
06 dic 202316,2616,9715,9816,0616,06172.800
05 dic 202315,4416,3614,7516,2416,24165.200
04 dic 202315,0215,6014,7015,5915,59312.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...