XNAS
Datos históricos de AnaptysBio, Inc.
AnaptysBio, Inc. · ANAB
$45.76
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 18:36:35 UTC
- Variación en el periodo
- +46.48%
- Máximo
- US$73.30
- 13 de abril de 2026
- Mínimo
- US$30.27
- 10 de noviembre de 2025
- Volumen medio diario
- 0.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.11 | 47.19 | 45.81 | 45.95 | −0.56% | 495,669.189 |
| 8 oct 2026 | 45.36 | 46.77 | 44.74 | 46.21 | +1.23% | 554,155.272 |
| 7 oct 2026 | 47.00 | 47.39 | 45.62 | 45.65 | −4.68% | 766,531.881 |
| 6 oct 2026 | 49.41 | 49.41 | 47.35 | 47.89 | −2.66% | 627,091.463 |
| 5 oct 2026 | 48.53 | 49.84 | 47.52 | 49.20 | +1.38% | 595,546.92 |
| 2 oct 2026 | 48.97 | 49.83 | 48.28 | 48.53 | −0.21% | 441,125.453 |
| 1 oct 2026 | 49.94 | 50.98 | 48.13 | 48.63 | −3.24% | 512,334.674 |
| 30 sep 2026 | 50.13 | 52.02 | 49.39 | 50.26 | −0.22% | 1.43 M |
| 29 sep 2026 | 50.44 | 50.90 | 49.46 | 50.37 | −0.85% | 677,614.725 |
| 28 sep 2026 | 51.00 | 51.65 | 50.50 | 50.80 | −0.39% | 412,659.778 |
| 25 sep 2026 | 52.38 | 52.38 | 50.80 | 51.00 | −1.35% | 437,676.836 |
| 24 sep 2026 | 50.59 | 52.16 | 50.35 | 51.70 | +1.83% | 418,398.227 |
| 23 sep 2026 | 53.55 | 53.93 | 49.45 | 50.77 | −5.84% | 779,607.822 |
| 22 sep 2026 | 55.07 | 56.04 | 50.61 | 53.92 | −1.82% | 755,772.256 |
| 21 sep 2026 | 56.00 | 56.00 | 54.09 | 54.92 | −0.51% | 525,048.067 |
| 18 sep 2026 | 55.76 | 55.77 | 53.71 | 55.20 | +0.25% | 868,845.327 |
| 17 sep 2026 | 55.09 | 55.79 | 54.49 | 55.06 | +1.38% | 439,572.424 |
| 16 sep 2026 | 54.44 | 54.80 | 53.62 | 54.31 | −0.68% | 394,071.685 |
| 15 sep 2026 | 54.28 | 55.32 | 53.22 | 54.68 | +1.05% | 351,771.881 |
| 14 sep 2026 | 54.58 | 55.70 | 54.00 | 54.11 | +0.45% | 436,876.554 |
| 11 sep 2026 | 55.43 | 56.32 | 53.75 | 53.87 | −2.34% | 336,187.406 |
| 10 sep 2026 | 55.43 | 56.43 | 54.31 | 55.16 | −0.97% | 300,154.514 |
| 9 sep 2026 | 55.59 | 57.89 | 55.25 | 55.70 | −1.59% | 295,684.797 |
| 8 sep 2026 | 55.48 | 58.17 | 54.79 | 56.60 | −0.35% | 1.04 M |
| 4 sep 2026 | 56.84 | 58.77 | 56.10 | 56.80 | −1.15% | 1.06 M |
| 3 sep 2026 | 56.33 | 57.77 | 55.00 | 57.46 | +2.90% | 366,846.642 |
| 2 sep 2026 | 56.13 | 57.90 | 54.66 | 55.84 | +1.01% | 421,732.288 |
| 1 sep 2026 | 56.82 | 58.09 | 54.84 | 55.28 | −3.07% | 773,855.962 |
| 31 ago 2026 | 55.83 | 57.22 | 55.00 | 57.03 | +1.33% | 332,170.241 |
| 28 ago 2026 | 57.24 | 57.24 | 55.38 | 56.28 | −1.76% | 358,569.461 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.