U.S. markets open in 5 hours 54 minutes

AnaptysBio, Inc. (AN6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.90+0.30 (+1.70%)
As of 8:05AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202117.9017.9017.9017.9017.90100
Apr 16, 202118.3018.3017.4017.6017.60-
Apr 15, 202117.6018.4017.6018.4018.40-
Apr 14, 202117.0017.9017.0017.8017.80-
Apr 13, 202116.8017.3016.8016.8016.80-
Apr 12, 202117.3017.3016.6016.7016.70-
Apr 09, 202118.5018.5017.4017.4017.40-
Apr 08, 202117.8018.6017.7018.1018.10-
Apr 07, 202118.0018.3017.8018.3018.30-
Apr 06, 202119.0019.1018.7018.7018.70-
Apr 01, 202118.2018.8018.0018.6018.60-
Mar 31, 202116.9818.3216.9818.2618.26-
Mar 30, 202116.6017.3116.6017.0817.08-
Mar 29, 202117.6517.6516.9016.9016.90-
Mar 26, 202117.7417.7417.3317.6417.64-
Mar 25, 202116.7517.8416.6417.8017.80-
Mar 24, 202117.5017.5116.8116.8216.82-
Mar 23, 202118.3918.3917.7918.0618.06-
Mar 22, 202117.7518.5517.7518.4818.48-
Mar 19, 202117.8018.3117.2417.2417.24-
Mar 18, 202118.1418.9217.9918.3018.30100
Mar 17, 202117.2618.2317.2618.2018.20-
Mar 16, 202116.6318.3216.6316.9816.98-
Mar 15, 202117.6418.0116.6016.6016.60-
Mar 12, 202117.9519.0017.4718.2818.28300
Mar 11, 202117.1418.5917.1418.1518.1550
Mar 10, 202115.7316.3215.7316.1816.18-
Mar 09, 202116.0916.0915.1715.4815.48-
Mar 08, 202124.4524.4514.7315.9415.94-
Mar 05, 202123.1724.4323.1024.1624.16-
Mar 04, 202123.4323.6823.2223.2223.22-
Mar 03, 202122.5923.8122.5923.6423.64-
Mar 02, 202122.9323.6622.9323.2423.24-
Mar 01, 202123.7223.7223.1923.3123.31-
Feb 26, 202120.9623.4520.9622.7222.72-
Feb 25, 202121.5021.9920.9720.9720.97-
Feb 24, 202121.5722.3721.5721.7921.79-
Feb 23, 202122.2622.2620.3121.1821.18-
Feb 22, 202123.6823.6822.5622.9522.95-
Feb 19, 202124.2224.4724.0524.1924.19-
Feb 18, 202125.5125.7024.8624.9024.90-
Feb 17, 202126.2826.4025.9125.9925.99-
Feb 16, 202128.6028.9726.2726.3126.31-
Feb 15, 202128.6128.6528.6128.6328.63-
Feb 12, 202126.7929.0926.3128.5928.59-
Feb 11, 202124.5627.9224.5627.9227.92-
Feb 10, 202124.1124.5524.0024.5524.55-
Feb 09, 202124.2224.9424.2224.4024.40-
Feb 08, 202124.0224.6423.7324.6124.61-
Feb 05, 202123.2224.0223.2223.9623.96-
Feb 04, 202122.6123.3522.5923.3523.35-
Feb 03, 202122.7022.9322.6922.9322.9350
Feb 02, 202121.2722.7021.0322.7022.70100
Feb 01, 202121.1421.1420.8921.0821.08-
Jan 29, 202119.5821.1219.5820.8720.87-
Jan 28, 202118.9019.8618.9019.8219.82-
Jan 27, 202119.7519.7519.1719.2319.23-
Jan 26, 202120.1320.4719.9320.1620.16-
Jan 25, 202120.7420.7419.9420.1520.15-
Jan 22, 202120.2520.6420.1420.6320.63-
Jan 21, 202120.9420.9720.5920.6420.64-
Jan 20, 202120.8720.9420.7220.7720.77-
Jan 19, 202121.2621.5920.8920.9120.91-
Jan 18, 202121.3121.3221.3021.3021.30-
Jan 15, 202121.0122.3921.0122.2522.25-
Jan 14, 202119.4220.4519.4220.3120.31-
Jan 13, 202119.6520.2419.6520.2420.24-
Jan 12, 202119.2520.0719.2519.4119.41-
Jan 11, 202120.3720.6219.8819.8819.88-
Jan 08, 202120.5821.0620.3920.4920.49-
Jan 07, 202119.9220.4819.9220.3620.36-
Jan 06, 202119.2519.9919.0219.7619.76-
Jan 05, 202118.7719.3718.4819.2719.27-
Jan 04, 202117.3118.8817.3118.6418.64-
Dec 30, 202017.3517.3517.3517.3517.35-
Dec 29, 202017.5717.5817.3217.3217.32-
Dec 28, 202017.9418.2817.7417.7417.74-
Dec 23, 202018.3718.3717.9817.9817.98-
Dec 22, 202018.8818.9518.6118.7818.78-
Dec 21, 202018.4218.8218.0018.3818.38-
Dec 18, 202019.3219.4018.9418.9518.95-
Dec 17, 202019.1119.5619.0319.5619.56-
Dec 16, 202019.8120.4819.3319.3419.34-
Dec 15, 202019.5719.6318.9919.6119.61-
Dec 14, 202018.7319.7718.7319.4519.45-
Dec 11, 202018.6918.9818.4918.6718.67-
Dec 10, 202019.1719.2018.6818.8818.88-
Dec 09, 202020.5220.5219.4319.4819.48-
Dec 08, 202019.4720.6319.4720.6320.63-
Dec 07, 202019.8619.8619.5819.5819.58-
Dec 04, 202019.9620.1819.9620.1820.18-
Dec 03, 202020.1020.1019.8219.9819.98-
Dec 02, 202020.1420.7619.7420.2120.21-
Dec 01, 202021.4321.4320.8020.8320.83-
Nov 30, 202020.9821.4320.9821.4321.43-
Nov 27, 202020.4621.4920.4621.1921.19-
Nov 26, 202020.3820.4520.3820.4220.42-
Nov 25, 202020.4220.9420.2820.8920.89-
Nov 24, 202021.0621.1120.6220.6320.63-
Nov 23, 202022.0822.1421.1521.1521.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...