AnaptysBio

ANAB
🏛️ usa →
23.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.18 31.76 30.74 30.99 0.1M
2022-12-29 30.00 32.44 29.97 31.48 0.2M
2022-12-28 28.99 29.94 28.64 29.92 0.1M
2022-12-27 29.35 29.55 27.31 29.01 0.1M
2022-12-23 29.32 29.36 28.39 29.23 0.1M
2022-12-22 28.93 29.39 28.31 29.34 0.1M
2022-12-21 28.68 29.37 27.64 28.89 0.1M
2022-12-20 26.67 28.92 26.67 28.51 0.1M
2022-12-19 27.86 27.86 26.44 26.85 0.2M
2022-12-16 28.30 28.62 27.60 27.87 0.8M
2022-12-15 29.25 29.32 28.27 28.64 0.2M
2022-12-14 28.88 30.09 28.48 29.34 0.1M
2022-12-13 29.18 29.64 28.31 29.01 0.2M
2022-12-12 28.33 29.05 27.63 28.71 0.2M
2022-12-09 28.24 28.79 27.84 28.00 0.1M
2022-12-08 28.08 28.47 27.27 28.21 0.1M
2022-12-07 27.43 28.72 27.02 27.84 0.2M
2022-12-06 28.40 28.56 27.29 27.66 0.2M
2022-12-05 27.61 28.81 26.94 28.65 0.2M
2022-12-02 26.99 27.96 26.48 27.31 0.4M
2022-12-01 27.93 28.51 27.01 27.28 0.2M
2022-11-30 28.30 28.50 26.86 27.63 0.6M
2022-11-29 27.33 28.15 25.75 27.93 0.4M
2022-11-28 27.88 28.24 27.13 27.32 0.1M
2022-11-25 27.92 28.64 27.92 28.15 0.0M
2022-11-23 27.73 28.48 27.51 27.95 0.1M
2022-11-22 27.15 28.02 26.25 27.94 0.1M
2022-11-21 27.34 27.34 26.56 27.04 0.1M
2022-11-18 28.79 29.16 27.10 27.28 0.1M
2022-11-17 28.64 28.64 26.96 28.17 0.2M
2022-11-16 29.85 30.05 28.30 28.37 0.2M
2022-11-15 30.80 30.80 29.79 29.96 0.2M
2022-11-14 31.12 31.56 30.14 30.22 0.2M
2022-11-11 30.50 31.52 30.09 30.97 0.3M
2022-11-10 30.00 30.94 29.22 30.50 0.3M
2022-11-09 29.77 30.02 28.98 29.29 0.2M
2022-11-08 29.19 30.16 29.06 29.57 0.1M
2022-11-07 29.95 30.07 29.09 29.09 0.1M
2022-11-04 30.00 30.00 28.40 29.67 0.2M
2022-11-03 29.32 30.03 28.62 29.90 0.1M
2022-11-02 29.58 30.45 29.10 29.22 0.2M
2022-11-01 31.14 31.14 29.23 29.60 0.4M
2022-10-31 28.58 29.13 28.38 28.85 0.1M
2022-10-28 28.30 29.00 28.15 28.89 0.2M
2022-10-27 28.85 29.01 27.80 28.03 0.1M
2022-10-26 28.05 29.22 27.68 28.52 0.2M
2022-10-25 27.39 28.81 27.39 28.01 0.2M
2022-10-24 27.54 27.58 26.54 27.15 0.2M
2022-10-21 26.69 27.81 26.34 27.62 0.1M
2022-10-20 26.54 27.07 25.83 26.47 0.1M
2022-10-19 27.06 27.56 26.24 26.57 0.2M
2022-10-18 27.58 28.05 27.03 27.34 0.1M
2022-10-17 26.63 27.56 26.22 27.30 0.1M
2022-10-14 27.76 28.23 26.43 26.52 0.2M
2022-10-13 25.78 27.75 25.35 27.70 0.1M
2022-10-12 26.32 26.42 25.47 26.21 0.2M
2022-10-11 25.67 26.50 25.25 26.20 0.1M
2022-10-10 26.08 26.68 25.69 25.74 0.1M
2022-10-07 26.88 27.16 26.07 26.22 0.1M
2022-10-06 27.05 27.64 26.41 27.21 0.1M
2022-10-05 27.50 27.50 26.46 27.29 0.2M
2022-10-04 26.08 26.99 26.01 26.97 0.2M
2022-10-03 25.73 26.23 25.12 25.89 0.2M
2022-09-30 26.26 27.41 25.48 25.51 0.2M
2022-09-29 26.07 26.29 25.38 26.05 0.2M
2022-09-28 26.05 26.25 25.44 26.14 0.2M
2022-09-27 24.81 25.94 24.73 25.70 0.2M
2022-09-26 25.41 26.18 24.52 24.52 0.1M
2022-09-23 25.31 25.54 24.57 25.41 0.3M
2022-09-22 25.42 25.80 24.61 25.55 0.4M
2022-09-21 25.56 26.95 24.90 25.60 0.2M
2022-09-20 24.29 25.56 24.25 25.14 0.2M
2022-09-19 25.44 25.63 24.32 24.44 0.3M
2022-09-16 25.38 25.70 24.37 25.27 0.4M
2022-09-15 23.42 25.65 23.42 25.60 0.2M
2022-09-14 23.81 24.17 23.06 23.62 0.3M
2022-09-13 23.65 24.31 23.39 23.64 0.4M
2022-09-12 26.45 26.79 25.28 25.78 0.2M
2022-09-09 26.62 26.80 25.57 25.68 0.2M
2022-09-08 26.33 27.33 26.27 26.62 0.2M
2022-09-07 24.38 26.80 24.38 26.41 0.3M
2022-09-06 24.81 24.81 23.77 24.38 0.5M
2022-09-02 25.16 25.25 23.76 24.84 0.3M
2022-09-01 21.00 24.80 20.41 24.76 1.3M
2022-08-31 23.87 24.16 22.89 23.22 0.3M
2022-08-30 23.56 23.88 22.67 23.76 0.3M
2022-08-29 23.31 23.89 23.15 23.34 0.3M
2022-08-26 25.73 25.73 23.35 23.60 0.2M
2022-08-25 25.63 26.05 24.82 25.89 0.6M
2022-08-24 24.42 26.00 23.98 25.25 0.3M
2022-08-23 22.99 24.90 22.99 24.64 0.2M
2022-08-22 25.00 25.37 22.95 23.02 0.2M
2022-08-19 24.58 25.50 24.38 25.23 0.3M
2022-08-18 25.45 25.62 24.54 24.85 0.3M
2022-08-17 25.70 25.92 24.56 25.55 0.3M
2022-08-16 25.64 26.05 24.94 26.00 0.3M
2022-08-15 25.96 26.59 24.25 25.60 0.7M
2022-08-12 25.00 27.00 24.61 26.23 0.4M
2022-08-11 24.00 25.47 23.87 25.00 0.4M
2022-08-10 23.65 24.40 23.41 23.87 0.3M
2022-08-09 22.81 24.91 22.81 23.15 0.2M
2022-08-08 24.35 25.27 23.30 24.53 0.3M
2022-08-05 22.78 24.69 22.52 24.69 0.2M
2022-08-04 21.26 23.26 21.11 23.15 0.3M
2022-08-03 20.59 21.70 20.30 21.01 0.2M
2022-08-02 20.19 20.71 19.84 20.22 0.2M
2022-08-01 20.80 21.24 20.21 20.28 0.2M
2022-07-29 21.46 21.46 20.62 20.94 0.1M
2022-07-28 21.70 21.98 20.77 21.57 0.5M
2022-07-27 21.75 21.98 20.88 21.87 0.2M
2022-07-26 21.27 22.51 21.17 21.75 0.2M
2022-07-25 21.10 21.52 20.38 21.51 0.1M
2022-07-22 22.10 22.32 20.91 20.95 0.4M
2022-07-21 21.65 21.97 21.63 21.91 0.1M
2022-07-20 21.76 22.66 21.29 21.70 0.2M
2022-07-19 20.49 21.96 20.49 21.88 0.2M
2022-07-18 20.28 20.92 20.28 20.51 0.3M
2022-07-15 20.32 20.74 19.80 20.34 0.2M
2022-07-14 19.89 20.24 19.20 20.01 0.2M
2022-07-13 19.20 20.08 18.94 19.90 0.1M
2022-07-12 19.71 19.76 18.35 19.63 0.2M
2022-07-11 20.18 20.21 19.20 19.33 0.2M
2022-07-08 19.92 20.33 19.40 20.32 0.1M
2022-07-07 21.00 22.02 19.67 19.97 0.2M
2022-07-06 21.75 22.68 20.94 21.00 0.2M
2022-07-05 20.36 21.95 19.88 21.92 0.3M
2022-07-01 20.42 20.93 20.10 20.47 0.2M
2022-06-30 20.09 21.10 19.40 20.30 0.3M
2022-06-29 20.75 21.17 20.20 20.63 0.2M
2022-06-28 22.39 22.77 20.69 20.80 0.3M
2022-06-27 22.97 23.14 22.42 22.52 0.1M
2022-06-24 22.62 23.33 22.18 23.12 0.4M
2022-06-23 22.57 23.12 21.89 22.62 0.2M
2022-06-22 21.99 23.71 21.99 22.45 0.3M
2022-06-21 21.49 23.35 21.10 22.34 0.3M
2022-06-17 20.33 21.98 20.33 21.45 0.5M
2022-06-16 21.24 21.24 20.30 20.39 0.4M
2022-06-15 20.77 21.99 20.77 21.68 0.6M
2022-06-14 21.23 21.44 20.57 20.80 0.4M
2022-06-13 21.26 21.69 20.74 21.35 0.3M
2022-06-10 22.30 22.77 21.44 22.00 0.5M
2022-06-09 23.77 24.26 22.44 22.72 0.4M
2022-06-08 23.25 24.50 22.97 23.95 0.5M
2022-06-07 19.88 23.42 19.84 22.97 0.6M
2022-06-06 21.43 22.21 19.64 19.82 0.2M
2022-06-03 18.82 21.06 18.56 20.96 0.4M
2022-06-02 18.62 18.95 18.20 18.71 0.2M
2022-06-01 19.00 19.23 18.33 18.90 0.2M
2022-05-31 19.73 20.18 18.85 18.99 0.5M
2022-05-27 18.93 19.76 18.24 19.65 0.2M
2022-05-26 19.09 19.18 18.84 18.96 0.2M
2022-05-25 19.87 20.15 18.97 19.19 0.2M
2022-05-24 20.49 20.67 19.51 19.98 0.3M
2022-05-23 20.87 21.15 20.34 20.53 0.1M
2022-05-20 20.42 21.38 19.80 20.88 0.2M
2022-05-19 20.38 21.02 20.06 20.35 0.3M
2022-05-18 20.50 20.87 19.79 20.30 0.4M
2022-05-17 21.37 21.39 20.53 20.89 0.2M
2022-05-16 21.09 21.43 20.58 20.97 0.8M
2022-05-13 21.60 21.60 20.24 21.13 0.9M
2022-05-12 21.19 22.08 20.80 21.21 0.6M
2022-05-11 23.24 23.61 21.07 21.34 0.7M
2022-05-10 23.00 23.62 22.50 23.05 1.0M
2022-05-09 22.19 22.72 21.66 22.00 0.8M
2022-05-06 21.55 22.96 20.77 22.67 0.4M
2022-05-05 23.65 23.93 20.56 21.63 0.4M
2022-05-04 24.49 24.78 23.36 24.33 0.4M
2022-05-03 24.03 24.91 23.58 24.47 0.2M
2022-05-02 23.50 24.17 23.09 24.05 0.3M
2022-04-29 23.69 24.15 23.28 23.40 0.2M
2022-04-28 22.72 23.81 22.41 23.73 0.4M
2022-04-27 22.75 23.03 22.49 22.50 0.4M
2022-04-26 23.40 23.84 22.58 22.71 0.5M
2022-04-25 21.96 23.59 21.57 23.48 0.5M
2022-04-22 21.47 22.20 21.15 22.11 0.2M
2022-04-21 22.31 22.87 21.29 21.49 0.4M
2022-04-20 22.40 22.78 21.83 22.20 0.1M
2022-04-19 21.98 22.63 21.79 22.32 0.2M
2022-04-18 22.93 22.93 21.82 22.24 0.2M
2022-04-14 24.09 24.35 22.77 22.86 0.2M
2022-04-13 24.34 24.75 23.75 24.10 0.1M
2022-04-12 25.18 25.99 23.91 24.15 0.2M
2022-04-11 25.93 25.93 25.09 25.09 0.2M
2022-04-08 26.18 26.89 25.89 26.23 0.2M
2022-04-07 25.84 26.30 25.57 26.17 0.1M
2022-04-06 24.84 26.07 24.40 25.83 0.1M
2022-04-05 25.48 26.31 25.04 25.12 0.2M
2022-04-04 25.29 25.69 25.01 25.45 0.2M
2022-04-01 24.93 25.51 24.53 25.05 0.5M
2022-03-31 24.67 25.44 24.13 24.74 0.2M
2022-03-30 25.40 25.66 24.24 24.51 0.2M
2022-03-29 24.98 25.73 24.84 25.38 0.1M
2022-03-28 25.81 25.81 24.42 24.75 0.2M
2022-03-25 25.78 26.57 24.03 25.27 0.2M
2022-03-24 25.41 26.59 24.66 26.01 0.3M
2022-03-23 25.26 25.45 24.47 25.38 0.8M
2022-03-22 25.77 26.22 24.84 25.15 0.6M
2022-03-21 27.32 27.50 26.21 26.50 0.1M
2022-03-18 26.66 28.17 26.43 27.51 0.2M
2022-03-17 26.25 26.78 25.88 26.73 0.2M
2022-03-16 26.87 26.89 25.65 26.17 0.2M
2022-03-15 28.54 28.78 25.52 26.53 0.4M
2022-03-14 28.72 29.36 27.54 28.44 0.2M
2022-03-11 29.07 29.81 28.34 28.63 0.2M
2022-03-10 30.28 30.28 28.44 29.31 0.2M
2022-03-09 29.73 31.13 29.05 30.95 0.2M
2022-03-08 30.44 30.45 28.81 29.18 0.3M
2022-03-07 30.09 30.67 29.45 30.00 0.2M
2022-03-04 29.56 30.68 29.56 30.25 0.1M
2022-03-03 30.75 31.12 29.36 29.96 0.1M
2022-03-02 30.30 30.99 30.00 30.74 0.1M
2022-03-01 30.67 31.44 29.92 30.25 0.1M
2022-02-28 30.99 31.54 29.42 30.57 0.1M
2022-02-25 32.02 32.02 31.06 31.43 0.1M
2022-02-24 29.04 31.77 28.64 31.73 0.2M
2022-02-23 30.90 30.94 29.74 29.93 0.2M
2022-02-22 29.68 31.16 29.68 30.53 0.1M
2022-02-18 29.76 30.27 29.50 30.00 0.2M
2022-02-17 30.48 31.08 29.65 29.93 0.1M
2022-02-16 31.05 31.55 30.45 30.88 0.1M
2022-02-15 31.01 31.42 29.82 31.38 0.2M
2022-02-14 30.34 30.64 29.52 30.44 0.1M
2022-02-11 30.72 31.13 29.78 29.99 0.1M
2022-02-10 31.56 32.32 30.17 30.44 0.2M
2022-02-09 31.31 32.42 30.69 32.35 0.2M
2022-02-08 31.95 31.95 30.69 31.15 0.1M
2022-02-07 31.30 32.24 31.05 31.73 0.2M
2022-02-04 30.11 31.57 29.79 31.37 0.2M
2022-02-03 30.84 31.42 30.04 30.09 0.1M
2022-02-02 31.79 32.96 31.01 31.13 0.1M
2022-02-01 32.24 32.85 31.37 31.87 0.2M
2022-01-31 30.92 32.09 30.82 31.97 0.1M
2022-01-28 29.82 31.30 29.29 31.28 0.2M
2022-01-27 31.80 32.60 29.42 29.99 0.3M
2022-01-26 33.10 34.33 31.07 31.41 0.2M
2022-01-25 31.91 33.15 30.80 32.50 0.2M
2022-01-24 30.35 32.83 29.44 32.48 0.4M
2022-01-21 30.78 32.00 30.01 30.99 0.2M
2022-01-20 32.38 32.99 30.95 31.11 0.2M
2022-01-19 32.70 33.48 32.05 32.24 0.1M
2022-01-18 33.35 33.35 31.94 32.25 0.2M
2022-01-14 32.34 34.05 31.92 33.74 0.2M
2022-01-13 34.87 35.22 32.57 32.73 0.1M
2022-01-12 35.30 35.70 34.19 34.75 0.3M
2022-01-11 34.03 35.48 33.44 35.21 0.2M
2022-01-10 32.72 35.01 31.39 33.90 0.2M
2022-01-07 33.66 34.50 32.12 32.76 0.1M
2022-01-06 32.97 34.77 32.65 33.82 0.1M
2022-01-05 35.25 35.67 32.70 32.81 0.2M
2022-01-04 35.73 35.73 34.22 35.25 0.2M
2022-01-03 34.92 36.06 33.62 35.94 0.1M