Comparing Back to the side-by-side chart ↗
AnaptysBio Inc (ANAB) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48.56 | 48.56 | 46.46 | 46.61 | -4.31% | 413,600 |
| 2026-10-15 | 47.43 | 48.83 | 46.93 | 48.71 | +4.37% | 416,300 |
| 2026-10-14 | 45.25 | 47.23 | 45.00 | 46.67 | +2.37% | 494,100 |
| 2026-10-13 | 45.53 | 46.13 | 45.16 | 45.59 | -0.98% | 416,500 |
| 2026-10-12 | 46.16 | 46.78 | 45.98 | 46.04 | +0.20% | 371,600 |
| 2026-10-09 | 46.11 | 47.19 | 45.81 | 45.95 | -0.56% | 495,200 |
| 2026-10-08 | 45.36 | 46.77 | 44.73 | 46.21 | +1.23% | 554,200 |
| 2026-10-07 | 47.00 | 47.39 | 45.62 | 45.65 | -4.68% | 766,500 |
| 2026-10-06 | 49.41 | 49.41 | 47.35 | 47.89 | -2.66% | 627,100 |
| 2026-10-05 | 48.53 | 49.84 | 47.52 | 49.20 | +1.38% | 595,500 |
| 2026-10-02 | 48.97 | 49.83 | 48.28 | 48.53 | -0.21% | 441,100 |
| 2026-10-01 | 49.94 | 50.98 | 48.13 | 48.63 | -3.24% | 512,300 |
| 2026-09-30 | 50.13 | 52.02 | 49.39 | 50.26 | -0.22% | 1,430,100 |
| 2026-09-29 | 50.44 | 50.90 | 49.46 | 50.37 | -0.85% | 677,600 |
| 2026-09-28 | 51.00 | 51.65 | 50.50 | 50.80 | -0.39% | 412,600 |
| 2026-09-25 | 52.38 | 52.38 | 50.80 | 51.00 | -1.35% | 437,700 |
| 2026-09-24 | 50.59 | 52.16 | 50.35 | 51.70 | +1.83% | 417,800 |
| 2026-09-23 | 53.55 | 53.93 | 49.45 | 50.77 | -5.84% | 779,600 |
| 2026-09-22 | 55.07 | 56.04 | 50.61 | 53.92 | -1.82% | 755,700 |
| 2026-09-21 | 56.00 | 56.00 | 54.09 | 54.92 | -0.51% | 524,400 |
| 2026-09-18 | 55.76 | 55.77 | 53.71 | 55.20 | +0.25% | 868,800 |
| 2026-09-17 | 55.09 | 55.79 | 54.49 | 55.06 | +1.38% | 439,600 |
| 2026-09-16 | 54.44 | 54.80 | 53.62 | 54.31 | -0.68% | 394,100 |
| 2026-09-15 | 54.28 | 55.32 | 53.22 | 54.68 | +1.05% | 351,800 |
| 2026-09-14 | 54.58 | 55.70 | 54.00 | 54.11 | +0.45% | 436,800 |
| 2026-09-11 | 55.43 | 56.31 | 53.75 | 53.87 | -2.34% | 336,200 |
| 2026-09-10 | 55.43 | 56.43 | 54.31 | 55.16 | -0.97% | 300,100 |
| 2026-09-09 | 55.59 | 57.89 | 55.25 | 55.70 | -1.59% | 295,700 |
| 2026-09-08 | 55.48 | 58.16 | 54.79 | 56.60 | -0.35% | 1,036,100 |
| 2026-09-04 | 56.84 | 58.77 | 56.10 | 56.80 | -1.15% | 1,061,900 |
| 2026-09-03 | 56.33 | 57.77 | 55.00 | 57.46 | +2.90% | 363,800 |
| 2026-09-02 | 56.13 | 57.90 | 54.66 | 55.84 | +1.01% | 421,700 |
| 2026-09-01 | 56.82 | 58.09 | 54.84 | 55.28 | -3.07% | 773,900 |
| 2026-08-31 | 55.83 | 57.22 | 55.00 | 57.03 | +1.33% | 332,100 |
| 2026-08-28 | 57.24 | 57.24 | 55.38 | 56.28 | -1.76% | 358,300 |
| 2026-08-27 | 58.03 | 58.43 | 57.10 | 57.29 | -1.22% | 533,700 |
| 2026-08-26 | 58.27 | 58.86 | 57.37 | 58.00 | -0.63% | 210,300 |
| 2026-08-25 | 58.09 | 58.99 | 56.80 | 58.37 | -0.12% | 341,835 |
| 2026-08-24 | 56.96 | 59.06 | 55.56 | 58.44 | +1.21% | 627,045 |
| 2026-08-21 | 57.23 | 58.78 | 56.62 | 57.74 | +1.85% | 318,400 |
| 2026-08-20 | 58.52 | 59.69 | 56.33 | 56.69 | -4.34% | 389,300 |
| 2026-08-19 | 60.31 | 60.31 | 58.43 | 59.26 | +0.46% | 258,700 |
| 2026-08-18 | 58.90 | 60.02 | 58.16 | 58.99 | -1.17% | 260,400 |
| 2026-08-17 | 57.78 | 59.88 | 57.48 | 59.69 | +2.09% | 255,700 |
| 2026-08-14 | 56.00 | 58.54 | 55.30 | 58.47 | +4.37% | 330,900 |
| 2026-08-13 | 57.07 | 57.65 | 55.60 | 56.02 | -1.68% | 270,900 |
| 2026-08-12 | 57.99 | 58.11 | 56.64 | 56.98 | -1.54% | 381,700 |
| 2026-08-11 | 56.79 | 59.00 | 56.41 | 57.87 | +4.33% | 372,049 |
| 2026-08-10 | 56.56 | 58.86 | 55.31 | 55.47 | -2.01% | 419,583 |
| 2026-08-07 | 55.20 | 57.38 | 55.13 | 56.61 | +3.36% | 546,700 |
| 2026-08-06 | 55.28 | 56.07 | 53.45 | 54.77 | -0.40% | 288,800 |
| 2026-08-05 | 55.42 | 56.65 | 54.33 | 54.99 | -0.25% | 316,600 |
| 2026-08-04 | 55.14 | 55.48 | 53.41 | 55.13 | +2.74% | 417,600 |
| 2026-08-03 | 53.40 | 53.98 | 51.85 | 53.66 | +0.56% | 433,700 |
| 2026-07-31 | 54.10 | 54.52 | 52.23 | 53.36 | -3.05% | 451,400 |
| 2026-07-30 | 52.98 | 55.28 | 51.91 | 55.04 | +5.56% | 1,069,600 |
| 2026-07-29 | 52.32 | 53.20 | 50.51 | 52.14 | +0.06% | 428,400 |
| 2026-07-28 | 53.56 | 54.73 | 52.04 | 52.11 | -2.80% | 521,800 |
| 2026-07-27 | 54.13 | 55.90 | 53.28 | 53.61 | -1.00% | 386,100 |
| 2026-07-24 | 55.16 | 55.16 | 53.26 | 54.15 | -1.38% | 486,800 |
| 2026-07-23 | 52.36 | 56.05 | 51.55 | 54.91 | +4.37% | 674,400 |
| 2026-07-22 | 52.77 | 54.00 | 52.33 | 52.61 | -2.14% | 987,000 |
| 2026-07-21 | 49.92 | 53.77 | 49.71 | 53.76 | +6.90% | 1,272,000 |
| 2026-07-20 | 58.41 | 59.09 | 50.24 | 50.29 | -13.29% | 1,248,500 |
| 2026-07-17 | 53.43 | 58.62 | 53.17 | 58.00 | +7.11% | 732,700 |
| 2026-07-16 | 54.90 | 56.51 | 53.82 | 54.15 | -2.99% | 866,400 |
| 2026-07-15 | 60.65 | 60.65 | 54.90 | 55.82 | -10.70% | 1,546,200 |
| 2026-07-14 | 70.91 | 70.91 | 62.34 | 62.51 | -10.46% | 623,100 |
| 2026-07-13 | 65.22 | 70.41 | 64.39 | 69.81 | +5.15% | 840,200 |
| 2026-07-10 | 66.55 | 68.33 | 63.50 | 66.39 | -0.30% | 401,100 |
| 2026-07-09 | 64.70 | 66.65 | 64.23 | 66.59 | +1.90% | 394,300 |
| 2026-07-08 | 66.89 | 68.47 | 63.37 | 65.35 | -2.93% | 1,164,800 |
| 2026-07-07 | 62.23 | 68.60 | 60.94 | 67.33 | +8.05% | 947,800 |
| 2026-07-06 | 63.36 | 65.18 | 61.78 | 62.31 | -1.75% | 559,600 |
| 2026-07-02 | 65.06 | 65.94 | 62.58 | 63.42 | -3.07% | 1,355,600 |
| 2026-07-01 | 66.98 | 67.58 | 65.43 | 65.43 | -3.07% | 772,600 |
| 2026-06-30 | 66.30 | 69.27 | 65.59 | 67.50 | +2.32% | 706,100 |
| 2026-06-29 | 63.48 | 66.03 | 61.93 | 65.97 | +4.47% | 778,400 |
| 2026-06-26 | 59.61 | 63.28 | 58.62 | 63.15 | +5.81% | 1,360,900 |
| 2026-06-25 | 58.73 | 61.93 | 58.73 | 59.68 | +2.05% | 303,600 |
| 2026-06-24 | 58.31 | 60.51 | 58.13 | 58.48 | -1.60% | 479,700 |
| 2026-06-23 | 59.23 | 62.32 | 58.88 | 59.43 | -0.93% | 405,800 |
| 2026-06-22 | 58.95 | 60.04 | 57.54 | 59.99 | +4.31% | 407,300 |
| 2026-06-18 | 58.37 | 58.44 | 55.16 | 57.51 | +1.30% | 827,800 |
| 2026-06-17 | 58.20 | 60.00 | 56.65 | 56.77 | -1.46% | 603,700 |
| 2026-06-16 | 60.00 | 60.49 | 57.38 | 57.61 | -3.19% | 403,000 |
| 2026-06-15 | 56.64 | 59.56 | 55.72 | 59.51 | +6.14% | 668,600 |
| 2026-06-12 | 54.87 | 56.25 | 54.30 | 56.07 | +3.37% | 422,700 |
| 2026-06-11 | 52.22 | 54.97 | 51.44 | 54.24 | +4.11% | 525,200 |
| 2026-06-10 | 50.98 | 53.93 | 50.92 | 52.10 | +0.91% | 445,400 |
| 2026-06-09 | 52.12 | 53.34 | 50.59 | 51.63 | +0.53% | 452,600 |
| 2026-06-08 | 52.18 | 52.72 | 50.06 | 51.36 | +1.97% | 384,500 |
| 2026-06-05 | 50.58 | 52.28 | 50.36 | 50.37 | -2.52% | 612,000 |
| 2026-06-04 | 50.81 | 52.45 | 50.67 | 51.67 | +0.84% | 324,000 |
| 2026-06-03 | 52.05 | 52.51 | 50.19 | 51.24 | -0.04% | 933,700 |
| 2026-06-02 | 52.34 | 52.36 | 50.46 | 51.26 | -3.54% | 819,800 |
| 2026-06-01 | 55.39 | 55.39 | 52.04 | 53.14 | -4.54% | 725,100 |
| 2026-05-29 | 57.06 | 57.38 | 54.87 | 55.67 | -2.37% | 502,100 |
| 2026-05-28 | 57.63 | 58.95 | 56.93 | 57.02 | -1.16% | 619,800 |
| 2026-05-27 | 57.70 | 59.00 | 56.93 | 57.69 | -0.14% | 666,900 |
| 2026-05-26 | 60.00 | 60.01 | 57.08 | 57.77 | -3.25% | 482,200 |
| 2026-05-22 | 60.49 | 62.18 | 58.91 | 59.71 | -1.16% | 408,600 |
| 2026-05-21 | 59.93 | 60.99 | 59.00 | 60.41 | +0.55% | 396,300 |
| 2026-05-20 | 60.33 | 61.39 | 59.70 | 60.08 | +0.52% | 444,600 |
| 2026-05-19 | 58.96 | 60.92 | 57.13 | 59.77 | +1.75% | 414,300 |
| 2026-05-18 | 63.13 | 64.36 | 58.31 | 58.74 | -6.98% | 535,600 |
| 2026-05-15 | 62.19 | 64.36 | 60.93 | 63.15 | +1.54% | 448,400 |
| 2026-05-14 | 62.46 | 63.63 | 59.94 | 62.19 | -0.79% | 469,500 |
| 2026-05-13 | 65.10 | 65.10 | 57.85 | 62.69 | -4.41% | 844,300 |
| 2026-05-12 | 67.31 | 68.34 | 62.50 | 65.58 | -3.45% | 853,900 |
| 2026-05-11 | 69.75 | 70.47 | 66.90 | 67.92 | -2.03% | 504,100 |
| 2026-05-08 | 66.92 | 70.07 | 66.01 | 69.33 | +3.54% | 490,500 |
| 2026-05-07 | 66.53 | 68.69 | 62.07 | 66.96 | -0.59% | 1,414,900 |
| 2026-05-06 | 69.08 | 72.23 | 67.04 | 67.36 | -2.77% | 681,000 |
| 2026-05-05 | 70.93 | 72.36 | 68.39 | 69.28 | -0.72% | 472,600 |
| 2026-05-04 | 66.98 | 70.00 | 65.97 | 69.78 | +4.52% | 826,900 |
| 2026-05-01 | 65.51 | 67.14 | 65.00 | 66.76 | +1.57% | 358,500 |
| 2026-04-30 | 63.04 | 66.20 | 61.21 | 65.73 | +5.44% | 517,900 |
| 2026-04-29 | 65.16 | 65.17 | 60.70 | 62.34 | -5.70% | 688,200 |
| 2026-04-28 | 67.16 | 71.67 | 65.06 | 66.11 | -0.72% | 740,600 |
| 2026-04-27 | 59.89 | 70.22 | 59.29 | 66.59 | +13.09% | 1,122,600 |
| 2026-04-24 | 52.34 | 60.60 | 49.80 | 58.88 | +14.84% | 1,335,700 |
| 2026-04-23 | 53.56 | 54.75 | 51.22 | 51.27 | -4.26% | 409,400 |
| 2026-04-22 | 51.56 | 54.91 | 50.72 | 53.55 | +3.34% | 605,300 |
| 2026-04-21 | 51.08 | 54.83 | 50.02 | 51.82 | +1.71% | 643,300 |
| 2026-04-20 | 44.88 | 51.43 | 44.00 | 50.95 | -24.53% | 1,118,100 |
| 2026-04-17 | 68.34 | 68.73 | 65.69 | 67.51 | +0.91% | 936,000 |
| 2026-04-16 | 67.22 | 68.27 | 65.83 | 66.90 | -1.46% | 1,946,700 |
| 2026-04-15 | 69.84 | 70.61 | 67.38 | 67.89 | -3.32% | 349,050 |
| 2026-04-14 | 69.00 | 71.29 | 66.14 | 70.22 | +2.17% | 729,600 |
| 2026-04-13 | 70.10 | 73.30 | 68.64 | 68.73 | -1.95% | 903,300 |
| 2026-04-10 | 67.79 | 70.11 | 66.82 | 70.10 | +2.28% | 690,300 |
| 2026-04-09 | 64.78 | 69.13 | 64.61 | 68.54 | +4.58% | 560,100 |
| 2026-04-08 | 64.13 | 65.93 | 62.72 | 65.54 | +5.49% | 848,400 |
| 2026-04-07 | 62.00 | 62.56 | 60.91 | 62.13 | -0.48% | 442,950 |
| 2026-04-06 | 57.78 | 63.25 | 57.55 | 62.43 | +8.24% | 660,150 |
| 2026-04-02 | 56.19 | 60.14 | 56.03 | 57.68 | +1.67% | 917,400 |
| 2026-04-01 | 55.93 | 57.65 | 54.23 | 56.73 | +2.29% | 1,814,100 |
| 2026-03-31 | 57.50 | 60.09 | 55.12 | 55.46 | +0.13% | 1,215,900 |
| 2026-03-30 | 57.06 | 58.98 | 54.53 | 55.39 | -3.50% | 1,436,250 |
| 2026-03-27 | 65.16 | 66.28 | 55.61 | 57.40 | -11.68% | 2,029,950 |
| 2026-03-26 | 63.88 | 67.00 | 63.24 | 64.99 | -0.61% | 378,900 |
| 2026-03-25 | 64.06 | 66.01 | 64.00 | 65.39 | +3.76% | 426,000 |
| 2026-03-24 | 62.38 | 64.00 | 60.92 | 63.02 | +0.48% | 336,300 |
| 2026-03-23 | 62.83 | 65.20 | 62.01 | 62.72 | +0.57% | 620,850 |
| 2026-03-20 | 64.47 | 65.70 | 61.61 | 62.37 | -3.64% | 2,197,200 |
| 2026-03-19 | 64.00 | 65.89 | 63.11 | 64.72 | +0.00% | 1,139,250 |
| 2026-03-18 | 67.00 | 67.39 | 64.36 | 64.72 | -3.82% | 1,557,450 |
| 2026-03-17 | 65.06 | 68.39 | 63.02 | 67.29 | +3.87% | 747,750 |
| 2026-03-16 | 64.90 | 66.73 | 63.56 | 64.78 | -0.05% | 620,250 |
| 2026-03-13 | 63.99 | 66.25 | 63.10 | 64.81 | +1.60% | 1,185,300 |
| 2026-03-12 | 64.68 | 65.00 | 61.54 | 63.79 | -1.36% | 892,650 |
| 2026-03-11 | 61.69 | 66.66 | 61.05 | 64.67 | +4.29% | 1,407,450 |
| 2026-03-10 | 60.00 | 62.30 | 59.55 | 62.01 | +3.87% | 791,700 |
| 2026-03-09 | 55.32 | 59.88 | 55.28 | 59.70 | +7.74% | 609,750 |
| 2026-03-06 | 55.41 | 58.29 | 53.70 | 55.41 | -3.26% | 739,050 |
| 2026-03-05 | 59.51 | 63.47 | 55.51 | 57.28 | -5.40% | 1,426,950 |
| 2026-03-04 | 56.08 | 62.69 | 54.18 | 60.55 | +14.61% | 1,671,150 |
| 2026-03-03 | 53.59 | 54.74 | 52.68 | 52.83 | -3.79% | 362,550 |
| 2026-03-02 | 53.80 | 55.76 | 53.61 | 54.91 | -0.25% | 546,000 |
| 2026-02-27 | 55.84 | 57.16 | 53.54 | 55.05 | -1.89% | 413,850 |
| 2026-02-26 | 54.60 | 56.58 | 53.54 | 56.11 | +1.81% | 422,100 |
| 2026-02-25 | 55.22 | 57.22 | 54.79 | 55.11 | -0.54% | 387,750 |
| 2026-02-24 | 54.91 | 57.74 | 54.91 | 55.41 | +2.06% | 353,850 |
| 2026-02-23 | 54.22 | 56.05 | 53.26 | 54.29 | +0.18% | 457,800 |
| 2026-02-20 | 54.97 | 55.73 | 53.36 | 54.19 | -2.29% | 660,600 |
| 2026-02-19 | 54.72 | 55.88 | 53.00 | 55.46 | +1.15% | 524,700 |
| 2026-02-18 | 53.72 | 56.28 | 53.28 | 54.83 | +2.11% | 733,200 |
| 2026-02-17 | 53.10 | 54.58 | 52.73 | 53.70 | +1.16% | 401,400 |
| 2026-02-13 | 54.62 | 57.65 | 52.56 | 53.08 | -3.31% | 881,850 |
| 2026-02-12 | 55.30 | 56.07 | 51.92 | 54.90 | -0.63% | 1,057,950 |
| 2026-02-11 | 50.40 | 56.39 | 46.85 | 55.25 | +9.97% | 1,908,600 |
| 2026-02-10 | 49.72 | 51.37 | 48.95 | 50.24 | +0.58% | 354,000 |
| 2026-02-09 | 49.88 | 51.08 | 48.15 | 49.95 | +0.44% | 682,950 |
| 2026-02-06 | 48.91 | 51.74 | 48.57 | 49.73 | +3.82% | 751,950 |
| 2026-02-05 | 47.91 | 49.44 | 46.76 | 47.90 | -0.99% | 892,350 |
| 2026-02-04 | 50.86 | 51.80 | 48.21 | 48.38 | -5.53% | 722,250 |
| 2026-02-03 | 51.20 | 52.03 | 49.42 | 51.21 | +1.33% | 439,800 |
| 2026-02-02 | 47.05 | 50.98 | 47.05 | 50.54 | +6.60% | 819,300 |
| 2026-01-30 | 47.68 | 47.82 | 44.75 | 47.41 | -0.92% | 680,550 |
| 2026-01-29 | 47.16 | 48.50 | 46.89 | 47.85 | +0.84% | 488,550 |
| 2026-01-28 | 49.36 | 49.36 | 46.58 | 47.45 | -4.58% | 449,850 |
| 2026-01-27 | 47.00 | 50.00 | 46.99 | 49.73 | +5.54% | 568,050 |
| 2026-01-26 | 46.86 | 48.79 | 46.06 | 47.12 | -0.88% | 523,350 |
| 2026-01-23 | 47.00 | 48.08 | 46.50 | 47.54 | +0.44% | 380,250 |
| 2026-01-22 | 46.54 | 48.53 | 46.25 | 47.33 | +1.39% | 462,750 |
| 2026-01-21 | 45.78 | 46.80 | 44.44 | 46.68 | +1.02% | 324,150 |
| 2026-01-20 | 45.00 | 46.90 | 44.25 | 46.21 | +1.16% | 473,100 |
| 2026-01-16 | 46.51 | 47.54 | 45.12 | 45.68 | -1.36% | 556,500 |
| 2026-01-15 | 49.66 | 50.50 | 45.49 | 46.31 | -7.86% | 721,050 |
| 2026-01-14 | 48.12 | 50.38 | 46.73 | 50.26 | +4.44% | 870,000 |
| 2026-01-13 | 48.64 | 49.43 | 46.52 | 48.13 | -1.85% | 494,400 |
| 2026-01-12 | 44.54 | 50.00 | 44.45 | 49.03 | +9.76% | 1,009,650 |
| 2026-01-09 | 42.75 | 46.27 | 42.50 | 44.67 | +1.99% | 887,700 |
| 2026-01-08 | 44.25 | 45.02 | 43.49 | 43.80 | -3.12% | 2,620,500 |
| 2026-01-07 | 45.65 | 47.36 | 43.59 | 45.21 | +2.96% | 997,650 |
| 2026-01-06 | 42.46 | 44.18 | 42.00 | 43.91 | +1.64% | 699,000 |
| 2026-01-05 | 44.51 | 44.66 | 42.82 | 43.20 | -3.89% | 700,650 |
| 2026-01-02 | 48.28 | 48.57 | 44.80 | 44.95 | -7.28% | 747,300 |
| 2025-12-31 | 47.94 | 49.19 | 47.71 | 48.48 | +0.52% | 550,650 |
| 2025-12-30 | 50.69 | 51.00 | 46.89 | 48.23 | -5.26% | 815,550 |
| 2025-12-29 | 50.00 | 52.47 | 49.99 | 50.91 | +1.62% | 657,150 |
| 2025-12-26 | 50.00 | 50.17 | 49.50 | 50.10 | +0.18% | 296,850 |
| 2025-12-24 | 50.00 | 50.90 | 49.79 | 50.01 | -0.06% | 277,500 |
| 2025-12-23 | 50.00 | 51.27 | 49.14 | 50.04 | -0.58% | 610,500 |
| 2025-12-22 | 49.74 | 51.43 | 48.21 | 50.33 | +2.55% | 970,050 |
| 2025-12-19 | 47.61 | 49.90 | 47.54 | 49.08 | +3.26% | 1,230,000 |
| 2025-12-18 | 46.99 | 48.44 | 45.91 | 47.53 | +4.03% | 744,750 |
| 2025-12-17 | 44.48 | 46.09 | 44.48 | 45.69 | +1.47% | 421,950 |
| 2025-12-16 | 45.10 | 46.00 | 44.03 | 45.03 | -1.16% | 477,300 |
| 2025-12-15 | 45.74 | 46.38 | 43.92 | 45.56 | +1.38% | 646,200 |
| 2025-12-12 | 45.80 | 46.81 | 44.45 | 44.94 | -1.83% | 568,050 |
| 2025-12-11 | 44.56 | 47.86 | 43.90 | 45.78 | +1.85% | 727,800 |
| 2025-12-10 | 43.71 | 45.39 | 43.60 | 44.95 | +2.63% | 477,300 |
| 2025-12-09 | 44.50 | 45.28 | 42.80 | 43.80 | -1.60% | 514,800 |
| 2025-12-08 | 45.35 | 46.56 | 44.20 | 44.51 | +0.36% | 450,600 |
| 2025-12-05 | 43.60 | 44.84 | 43.60 | 44.35 | +2.42% | 536,700 |
| 2025-12-04 | 44.00 | 45.32 | 42.63 | 43.30 | -1.05% | 887,400 |
| 2025-12-03 | 41.21 | 44.28 | 40.52 | 43.76 | +6.99% | 899,400 |
| 2025-12-02 | 41.31 | 41.87 | 40.55 | 40.90 | -0.99% | 947,550 |
| 2025-12-01 | 41.50 | 42.12 | 40.01 | 41.31 | -0.82% | 851,700 |
| 2025-11-28 | 42.66 | 42.66 | 41.52 | 41.65 | -1.21% | 351,450 |
| 2025-11-26 | 42.00 | 42.81 | 41.15 | 42.16 | +1.59% | 862,950 |
| 2025-11-25 | 41.95 | 42.27 | 39.94 | 41.50 | -1.07% | 570,900 |
| 2025-11-24 | 39.73 | 43.31 | 39.02 | 41.95 | +5.91% | 1,130,850 |
| 2025-11-21 | 33.38 | 40.13 | 33.10 | 39.61 | +5.18% | 2,288,100 |
| 2025-11-20 | 37.21 | 38.99 | 36.72 | 37.66 | +1.76% | 745,800 |
| 2025-11-19 | 37.01 | 37.52 | 36.15 | 37.01 | +0.00% | 529,350 |
| 2025-11-18 | 34.80 | 37.80 | 34.10 | 37.01 | +6.44% | 728,850 |
| 2025-11-17 | 33.67 | 35.22 | 33.01 | 34.77 | +2.81% | 1,906,650 |
| 2025-11-14 | 33.08 | 34.56 | 32.96 | 33.82 | +1.68% | 1,118,550 |
| 2025-11-13 | 33.33 | 33.94 | 32.90 | 33.26 | +0.51% | 2,273,550 |
| 2025-11-12 | 33.90 | 34.30 | 32.92 | 33.09 | -1.40% | 1,110,000 |
| 2025-11-11 | 33.03 | 34.62 | 32.20 | 33.56 | -1.24% | 1,100,400 |
| 2025-11-10 | 32.00 | 35.80 | 30.27 | 33.98 | -14.30% | 3,199,050 |
| 2025-11-07 | 38.00 | 39.79 | 36.36 | 39.65 | +3.80% | 566,700 |
| 2025-11-06 | 36.00 | 40.96 | 35.91 | 38.20 | +6.11% | 1,112,550 |
| 2025-11-05 | 39.22 | 39.78 | 34.21 | 36.00 | +3.63% | 1,162,200 |
| 2025-11-04 | 35.97 | 36.50 | 34.59 | 34.74 | -3.61% | 364,200 |
| 2025-11-03 | 36.21 | 37.12 | 35.53 | 36.04 | -1.48% | 471,000 |
| 2025-10-31 | 36.40 | 36.96 | 36.03 | 36.58 | +0.30% | 344,850 |
| 2025-10-30 | 36.05 | 37.80 | 36.05 | 36.47 | +0.97% | 480,000 |
| 2025-10-29 | 37.91 | 38.38 | 35.82 | 36.12 | -0.11% | 831,150 |
| 2025-10-28 | 36.14 | 37.00 | 35.96 | 36.16 | -0.06% | 339,750 |
| 2025-10-27 | 35.22 | 36.70 | 35.05 | 36.18 | +3.17% | 589,650 |
| 2025-10-24 | 34.14 | 35.15 | 34.05 | 35.07 | +3.15% | 297,600 |
| 2025-10-23 | 34.15 | 34.59 | 33.22 | 34.00 | +1.04% | 400,200 |
| 2025-10-22 | 34.25 | 34.81 | 33.01 | 33.65 | -1.35% | 501,300 |
| 2025-10-21 | 35.38 | 35.39 | 34.00 | 34.11 | -3.32% | 341,250 |
| 2025-10-20 | 35.00 | 35.58 | 34.68 | 35.28 | +1.88% | 355,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+19.84%). Pire mois : Mai (-7.08%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de AnaptysBio Inc (ANAB) ?
46.61 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ANAB ?
Plus haut à 73.30 et plus bas à 30.27 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de AnaptysBio Inc ?
Historiquement, le mois le plus fort de ANAB a été Janv (moyenne +19.84%) et le plus faible Mai (moyenne -7.08%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.