AnaptysBio, Inc. ANAB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$48,63-1,63 (-3,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,63 | -3,24 % | $49,94 | $50,97 | $48,13 | 512,30K |
| 2026-09-30 | $50,26 | -0,22 % | $50,13 | $52,02 | $49,39 | 1,43M |
| 2026-09-29 | $50,37 | -0,85 % | $50,44 | $50,90 | $49,46 | 677,60K |
| 2026-09-28 | $50,80 | -0,39 % | $51,00 | $51,65 | $50,50 | 412,60K |
| 2026-09-25 | $51,00 | -1,35 % | $52,38 | $52,38 | $50,80 | 437,70K |
| 2026-09-24 | $51,70 | +1,83 % | $50,59 | $52,16 | $50,35 | 417,80K |
| 2026-09-23 | $50,77 | -5,84 % | $53,55 | $53,93 | $49,45 | 779,60K |
| 2026-09-22 | $53,92 | -1,82 % | $55,07 | $56,04 | $50,61 | 755,70K |
| 2026-09-21 | $54,92 | -0,51 % | $56,00 | $56,00 | $54,09 | 524,40K |
| 2026-09-18 | $55,20 | +0,25 % | $55,76 | $55,77 | $53,71 | 868,80K |
| 2026-09-17 | $55,06 | +1,38 % | $55,09 | $55,79 | $54,49 | 439,60K |
| 2026-09-16 | $54,31 | -0,68 % | $54,44 | $54,80 | $53,62 | 394,10K |
| 2026-09-15 | $54,68 | +1,05 % | $54,28 | $55,32 | $53,22 | 351,80K |
| 2026-09-14 | $54,11 | +0,45 % | $54,58 | $55,70 | $54,00 | 436,80K |
| 2026-09-11 | $53,87 | -2,34 % | $55,43 | $56,31 | $53,75 | 336,20K |
| 2026-09-10 | $55,16 | -0,97 % | $55,43 | $56,43 | $54,31 | 300,10K |
| 2026-09-09 | $55,70 | -1,59 % | $55,59 | $57,89 | $55,25 | 295,70K |
| 2026-09-08 | $56,60 | -0,35 % | $55,48 | $58,17 | $54,79 | 1,04M |
| 2026-09-04 | $56,80 | -1,15 % | $56,84 | $58,77 | $56,10 | 1,06M |
| 2026-09-03 | $57,46 | +2,90 % | $56,33 | $57,77 | $55,00 | 363,80K |
| 2026-09-02 | $55,84 | +1,01 % | $56,13 | $57,90 | $54,66 | 421,70K |
| 2026-09-01 | $55,28 | -3,07 % | $56,82 | $58,09 | $54,84 | 773,90K |
| 2026-08-31 | $57,03 | +1,33 % | $55,83 | $57,22 | $55,00 | 332,10K |
| 2026-08-28 | $56,28 | -1,76 % | $57,24 | $57,24 | $55,38 | 358,30K |
| 2026-08-27 | $57,29 | -1,22 % | $58,03 | $58,43 | $57,10 | 533,70K |
| 2026-08-26 | $58,00 | -0,63 % | $58,27 | $58,86 | $57,37 | 210,30K |
| 2026-08-25 | $58,37 | -0,12 % | $58,09 | $58,99 | $56,81 | 341,80K |
| 2026-08-24 | $58,44 | +1,21 % | $56,96 | $59,06 | $55,56 | 627,00K |
| 2026-08-21 | $57,74 | +1,85 % | $57,23 | $58,78 | $56,62 | 318,40K |
| 2026-08-20 | $56,69 | -4,34 % | $58,52 | $59,69 | $56,33 | 389,30K |
| 2026-08-19 | $59,26 | +0,46 % | $60,31 | $60,31 | $58,43 | 258,70K |
| 2026-08-18 | $58,99 | -1,17 % | $58,90 | $60,02 | $58,16 | 260,40K |
| 2026-08-17 | $59,69 | +2,09 % | $57,78 | $59,88 | $57,49 | 255,70K |
| 2026-08-14 | $58,47 | +4,37 % | $56,00 | $58,54 | $55,30 | 330,90K |
| 2026-08-13 | $56,02 | -1,68 % | $57,07 | $57,65 | $55,60 | 270,90K |
| 2026-08-12 | $56,98 | -1,54 % | $57,99 | $58,11 | $56,64 | 381,70K |
| 2026-08-11 | $57,87 | +4,33 % | $56,79 | $59,00 | $56,41 | 372,00K |
| 2026-08-10 | $55,47 | -2,01 % | $56,56 | $58,86 | $55,31 | 419,60K |
| 2026-08-07 | $56,61 | +3,36 % | $55,20 | $57,38 | $55,13 | 546,70K |
| 2026-08-06 | $54,77 | -0,40 % | $55,28 | $56,07 | $53,45 | 288,80K |
| 2026-08-05 | $54,99 | -0,25 % | $55,42 | $56,65 | $54,33 | 316,60K |
| 2026-08-04 | $55,13 | +2,74 % | $55,14 | $55,48 | $53,41 | 417,60K |
| 2026-08-03 | $53,66 | +0,56 % | $53,40 | $53,98 | $51,85 | 433,70K |
| 2026-07-31 | $53,36 | -3,05 % | $54,10 | $54,52 | $52,23 | 451,40K |
| 2026-07-30 | $55,04 | +5,56 % | $52,98 | $55,28 | $51,92 | 1,07M |
| 2026-07-29 | $52,14 | +0,06 % | $52,32 | $53,20 | $50,51 | 428,40K |
| 2026-07-28 | $52,11 | -2,80 % | $53,56 | $54,72 | $52,04 | 521,80K |
| 2026-07-27 | $53,61 | -1,00 % | $54,13 | $55,90 | $53,28 | 386,10K |
| 2026-07-24 | $54,15 | -1,38 % | $55,16 | $55,16 | $53,26 | 486,80K |
| 2026-07-23 | $54,91 | +4,37 % | $52,36 | $56,05 | $51,55 | 674,40K |
| 2026-07-22 | $52,61 | -2,14 % | $52,77 | $54,00 | $52,33 | 987,00K |
| 2026-07-21 | $53,76 | +6,90 % | $49,92 | $53,77 | $49,71 | 1,27M |
| 2026-07-20 | $50,29 | -13,29 % | $58,41 | $59,09 | $50,24 | 1,25M |
| 2026-07-17 | $58,00 | +7,11 % | $53,43 | $58,62 | $53,17 | 732,70K |
| 2026-07-16 | $54,15 | -2,99 % | $54,90 | $56,51 | $53,82 | 866,40K |
| 2026-07-15 | $55,82 | -10,70 % | $60,65 | $60,65 | $54,90 | 1,55M |
| 2026-07-14 | $62,51 | -10,46 % | $70,91 | $70,91 | $62,34 | 623,10K |
| 2026-07-13 | $69,81 | +5,15 % | $65,22 | $70,41 | $64,39 | 840,20K |
| 2026-07-10 | $66,39 | -0,30 % | $66,55 | $68,33 | $63,50 | 401,10K |
| 2026-07-09 | $66,59 | +1,90 % | $64,70 | $66,65 | $64,23 | 394,30K |
| 2026-07-08 | $65,35 | -2,93 % | $66,89 | $68,47 | $63,37 | 1,16M |
| 2026-07-07 | $67,32 | +8,05 % | $62,23 | $68,60 | $60,94 | 947,80K |
| 2026-07-06 | $62,31 | -1,75 % | $63,36 | $65,18 | $61,78 | 559,60K |
| 2026-07-02 | $63,42 | -3,07 % | $65,06 | $65,93 | $62,58 | 1,36M |
| 2026-07-01 | $65,43 | -3,07 % | $66,98 | $67,58 | $65,43 | 772,60K |
| 2026-06-30 | $67,50 | +2,32 % | $66,30 | $69,27 | $65,59 | 706,10K |
| 2026-06-29 | $65,97 | +4,47 % | $63,48 | $66,04 | $61,93 | 778,40K |
| 2026-06-26 | $63,15 | +5,81 % | $59,61 | $63,28 | $58,62 | 1,36M |
| 2026-06-25 | $59,68 | +2,05 % | $58,73 | $61,93 | $58,73 | 303,60K |
| 2026-06-24 | $58,48 | -1,60 % | $58,31 | $60,51 | $58,13 | 479,70K |
| 2026-06-23 | $59,43 | -0,93 % | $59,23 | $62,32 | $58,88 | 405,80K |
| 2026-06-22 | $59,99 | +4,31 % | $58,95 | $60,04 | $57,54 | 407,30K |
| 2026-06-18 | $57,51 | +1,30 % | $58,37 | $58,44 | $55,16 | 827,80K |
| 2026-06-17 | $56,77 | -1,46 % | $58,20 | $60,00 | $56,65 | 603,70K |
| 2026-06-16 | $57,61 | -3,19 % | $60,00 | $60,49 | $57,38 | 403,00K |
| 2026-06-15 | $59,51 | +6,14 % | $56,64 | $59,56 | $55,72 | 668,60K |
| 2026-06-12 | $56,07 | +3,37 % | $54,87 | $56,25 | $54,30 | 422,70K |
| 2026-06-11 | $54,24 | +4,11 % | $52,22 | $54,97 | $51,44 | 525,20K |
| 2026-06-10 | $52,10 | +0,91 % | $50,99 | $53,93 | $50,92 | 445,40K |
| 2026-06-09 | $51,63 | +0,53 % | $52,12 | $53,34 | $50,59 | 452,60K |
| 2026-06-08 | $51,36 | +1,97 % | $52,18 | $52,72 | $50,06 | 384,50K |
| 2026-06-05 | $50,37 | -2,52 % | $50,58 | $52,28 | $50,36 | 612,00K |
| 2026-06-04 | $51,67 | +0,84 % | $50,81 | $52,46 | $50,67 | 324,00K |
| 2026-06-03 | $51,24 | -0,04 % | $52,05 | $52,51 | $50,19 | 933,70K |
| 2026-06-02 | $51,26 | -3,54 % | $52,34 | $52,36 | $50,46 | 819,80K |
| 2026-06-01 | $53,14 | -4,54 % | $55,39 | $55,39 | $52,04 | 725,10K |
| 2026-05-29 | $55,67 | -2,37 % | $57,06 | $57,38 | $54,87 | 502,10K |
| 2026-05-28 | $57,02 | -1,16 % | $57,63 | $58,95 | $56,93 | 619,80K |
| 2026-05-27 | $57,69 | -0,14 % | $57,70 | $59,00 | $56,93 | 666,90K |
| 2026-05-26 | $57,77 | -3,25 % | $60,00 | $60,01 | $57,08 | 482,20K |