Premium
AnaptysBio Inc (ANAB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.03 | 4.7821969697 | 63.36 | 68.6 | 60.94 | 766557 | 65.56545398 | CS |
| 4 | 11.52 | 20.9950792783 | 54.87 | 69.27 | 54.3001 | 697880 | 62.55550775 | CS |
| 12 | -1.95 | -2.85338015803 | 68.34 | 72.36 | 44 | 655651 | 60.70759876 | CS |
| 26 | 21.94 | 49.3588301462 | 44.45 | 73.3 | 44 | 584949 | 59.22024797 | CS |
| 52 | 40.75 | 158.931357254 | 25.64 | 73.3 | 17.1062 | 561446 | 45.7678254 | CS |
| 156 | 46.09 | 227.044334975 | 20.3 | 73.3 | 12.21 | 498905 | 30.43093295 | CS |
| 260 | 40.14 | 152.914285714 | 26.25 | 73.3 | 12.21 | 392059 | 29.17199439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 66.39 | -0.2 | -0.30 | 66.55 | 68.33 | 63.5 | 399967 |
| 1783636500 | 66.59 | 1.24 | 1.90 | 64.7 | 66.65 | 64.23 | 394382 |
| 1783550100 | 65.349999 | -1.98 | -2.93 | 66.89 | 68.47 | 63.365 | 1164874 |
| 1783463700 | 67.325 | 5.02 | 8.05 | 62.23 | 68.6 | 60.94 | 947714 |
| 1783377300 | 62.31 | -1.11 | -1.75 | 63.36 | 65.18 | 61.78 | 559256 |
| 1783031700 | 63.42 | -2.01 | -3.07 | 65.19 | 65.935 | 62.58 | 1355626 |
| 1782945300 | 65.43 | -2.07 | -3.07 | 66.98 | 67.585 | 65.43 | 772581 |
| 1782858900 | 67.5 | 1.53 | 2.32 | 66.3 | 69.27 | 65.59 | 706150 |
| 1782772500 | 65.97 | 2.82 | 4.47 | 63.48 | 66.035 | 61.93 | 778507 |
| 1782513300 | 63.15 | 3.47 | 5.81 | 59.61 | 63.284 | 58.62 | 1360976 |
| 1782426900 | 59.68 | 1.2 | 2.05 | 58.73 | 61.93 | 58.455 | 303573 |
| 1782340500 | 58.48 | -0.95 | -1.60 | 59.35 | 60.51 | 58.13 | 479695 |
| 1782254100 | 59.43 | -0.56 | -0.93 | 59.23 | 62.32 | 58.875 | 405901 |
| 1782167700 | 59.99 | 2.48 | 4.31 | 58.95 | 60.04 | 57.54 | 406678 |
| 1781822100 | 57.51 | 0.74 | 1.30 | 58.37 | 58.44 | 55.16 | 827872 |
| 1781735700 | 56.77 | -0.84 | -1.46 | 58.2 | 60 | 56.65 | 603754 |
| 1781649300 | 57.61 | -1.9 | -3.19 | 60 | 60.49 | 57.38 | 402970 |
| 1781562900 | 59.51 | 3.44 | 6.14 | 56.48 | 59.56 | 55.72 | 668596 |
| 1781303700 | 56.07 | 1.83 | 3.37 | 54.87 | 56.25 | 54.3001 | 422736 |
| 1781217300 | 54.24 | 2.14 | 4.11 | 52.22 | 54.97 | 51.44 | 525240 |
| 1781130900 | 52.1 | 0.47 | 0.91 | 50.985 | 53.93 | 50.92 | 445386 |
| 1781044500 | 51.63 | 0.27 | 0.53 | 52.12 | 53.34 | 50.59 | 452637 |
| 1780958100 | 51.36 | 0.99 | 1.97 | 52.18 | 52.715 | 50.06 | 384571 |
| 1780698900 | 50.37 | -1.3 | -2.52 | 50.58 | 52.28 | 50.36 | 612053 |
| 1780612500 | 51.67 | 0.43 | 0.84 | 50.81 | 52.455 | 50.67 | 324001 |
| 1780526100 | 51.24 | -0.02 | -0.04 | 52.05 | 52.505 | 50.185 | 933689 |
| 1780439700 | 51.26 | -1.88 | -3.54 | 52.34 | 52.36 | 50.46 | 819888 |
| 1780353300 | 53.14 | -2.53 | -4.54 | 55.39 | 55.39 | 52.04 | 725103 |
| 1780094100 | 55.67 | -1.35 | -2.37 | 57.06 | 57.38 | 54.87 | 502109 |
| 1780007700 | 57.02 | -0.67 | -1.16 | 57.63 | 58.95 | 56.93 | 619793 |
| 1779921300 | 57.69 | -0.08 | -0.14 | 57.7 | 59 | 56.93 | 666889 |
| 1779834900 | 57.77 | -1.94 | -3.25 | 60 | 60.01 | 57.08 | 482198 |
| 1779489300 | 59.71 | -0.7 | -1.16 | 60.49 | 62.18 | 58.91 | 408638 |
| 1779402900 | 60.41 | 0.33 | 0.55 | 59.93 | 60.99 | 59 | 396322 |
| 1779316500 | 60.08 | 0.31 | 0.52 | 60.33 | 61.39 | 59.7 | 444656 |
| 1779230100 | 59.77 | 1.03 | 1.75 | 58.96 | 60.92 | 57.13 | 414286 |
| 1779143700 | 58.74 | -4.41 | -6.98 | 63.13 | 64.355 | 58.31 | 535613 |
| 1778884500 | 63.15 | 0.96 | 1.54 | 62.19 | 64.355 | 60.93 | 448392 |
| 1778798100 | 62.19 | -0.5 | -0.79 | 62.46 | 63.63 | 59.9407 | 469586 |
| 1778711700 | 62.685 | -2.9 | -4.41 | 65.099999 | 65.099999 | 57.85 | 844630 |
| 1778625300 | 65.58 | -2.34 | -3.45 | 67.31 | 68.345 | 62.5 | 853978 |
| 1778538900 | 67.92 | -1.41 | -2.03 | 69.75 | 70.47 | 66.9 | 503959 |
| 1778279700 | 69.33 | 2.37 | 3.54 | 66.92 | 70.07 | 66.01 | 490351 |
| 1778193300 | 66.959999 | -0.4 | -0.59 | 66.53 | 68.69 | 62.07 | 1390727 |
| 1778106900 | 67.36 | -1.92 | -2.77 | 69.08 | 72.2299 | 67.04 | 663661 |
| 1778020500 | 69.28 | -0.5 | -0.72 | 70.93 | 72.36 | 68.39 | 472663 |
| 1777934100 | 69.78 | 3.02 | 4.52 | 66.98 | 69.995 | 65.97 | 816311 |
| 1777674900 | 66.76 | 1.03 | 1.57 | 65.51 | 67.14 | 65 | 358596 |
| 1777588500 | 65.73 | 3.39 | 5.44 | 63.04 | 66.2 | 61.21 | 517906 |
| 1777502100 | 62.34 | -3.77 | -5.70 | 65.16 | 65.175 | 60.7 | 688403 |
| 1777415700 | 66.11 | -0.48 | -0.72 | 67.16 | 71.67 | 65.06 | 740667 |
| 1777329300 | 66.59 | 7.71 | 13.09 | 59.89 | 70.22 | 59.29 | 1122410 |
| 1777070100 | 58.88 | 7.61 | 14.84 | 52.34 | 60.6 | 49.8 | 1335678 |
| 1776983700 | 51.27 | -2.28 | -4.26 | 53.56 | 54.75 | 51.22 | 408922 |
| 1776897300 | 53.55 | 1.73 | 3.34 | 51.56 | 54.91 | 50.72 | 605356 |
| 1776810900 | 51.82 | 0.87 | 1.71 | 51.08 | 54.825 | 50.02 | 643406 |
| 1776724500 | 50.95 | -16.56 | -24.53 | 44.88 | 51.43 | 44 | 1117592 |
| 1776465300 | 67.51 | 0.61 | 0.91 | 68.34 | 68.73 | 65.69 | 624016 |
| 1776378900 | 66.9 | -0.99 | -1.46 | 67.22 | 68.265 | 65.83 | 1297779 |
| 1776292500 | 67.89 | -2.33 | -3.32 | 69.89 | 70.61 | 67.38 | 229930 |
| 1776206100 | 70.22 | 1.49 | 2.17 | 69 | 71.29 | 66.14 | 485750 |
| 1776119700 | 68.73 | -1.37 | -1.95 | 70.1 | 73.3 | 68.64 | 602196 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
