$ANAB: AnaptysBio, Inc. - Common Stock
2025-06-17 ANAB 2025-06-17 05:01:13 27.12 20.35 1.63% ANAB 2025-06-17 08:00:48 27.12 19.21 1.63% ANAB 2025-06-17 09:00:38 27.13 19.21 1.63% ANAB 2025-06-17 10:00:49 23.91 23.64 -0.60% ANAB 2025-06-17 11:00:41 23.98 23.84 0.13% ANAB 2025-06-17 12:00:48 23.77 23.67 -0.73% ANAB 2025-06-17 13:00:44 23.78 23.70 -0.60% ANAB 2025-06-17 14:00:49 23.84 23.70 -0.34% ANAB 2025-06-17 15:00:47 23.77 23.75 -0.60% ANAB 2025-06-17 16:00:48 23.87 23.80 -0.21% ANAB 2025-06-17 17:00:41 25.52 19.78 -0.29% ANAB 2025-06-17 21:00:42 0.00 0.00 -0.29% 2025-06-18 ANAB 2025-06-18 05:00:49 27.37 20.54 -0.29% ANAB 2025-06-18 08:00:51 27.37 19.03 -0.29% ANAB 2025-06-18 09:00:48 27.13 19.03 -0.29% ANAB 2025-06-18 10:00:51 23.79 23.56 -0.88% ANAB 2025-06-18 11:00:48 23.78 23.56 -0.59% ANAB 2025-06-18 12:00:46 23.55 23.42 -1.46% ANAB 2025-06-18 13:00:42 23.73 23.63 -0.67% ANAB 2025-06-18 14:00:51 23.59 23.46 -1.05% ANAB 2025-06-18 15:00:48 23.36 23.24 -2.13% ANAB 2025-06-18 16:00:55 23.38 23.34 -1.84% ANAB 2025-06-18 17:00:45 27.13 19.03 -1.76% ANAB 2025-06-18 21:00:47 0.00 0.00 -1.76% 2025-06-20 ANAB 2025-06-20 05:00:38 26.88 20.20 -1.76% ANAB 2025-06-20 07:00:45 27.17 20.20 -1.76% ANAB 2025-06-20 08:00:45 27.17 19.03 -1.76% ANAB 2025-06-20 09:00:39 23.10 20.80 0.08% ANAB 2025-06-20 10:00:49 23.13 22.99 -1.39% ANAB 2025-06-20 11:00:42 22.67 22.51 -3.19% ANAB 2025-06-20 12:00:47 22.97 22.86 -1.85% ANAB 2025-06-20 13:00:40 22.74 22.63 -2.81% ANAB 2025-06-20 14:00:51 22.84 22.77 -2.60% ANAB 2025-06-20 15:00:41 23.07 22.97 -1.72% ANAB 2025-06-20 16:02:20 24.48 22.49 -0.88% ANAB 2025-06-20 17:02:00 24.48 22.49 -0.90% ANAB 2025-06-20 21:00:42 0.00 0.00 -0.90% 2025-06-23 ANAB 2025-06-23 05:00:41 26.47 20.20 -0.90% ANAB 2025-06-23 08:01:38 27.13 19.82 -0.90% ANAB 2025-06-23 09:00:51 25.00 23.15 0.13% ANAB 2025-06-23 10:01:35 23.20 22.92 -0.98% ANAB 2025-06-23 11:00:43 22.96 22.78 -1.58% ANAB 2025-06-23 12:00:45 22.69 22.60 -2.18% ANAB 2025-06-23 13:00:45 22.60 22.45 -2.95% ANAB 2025-06-23 14:00:50 22.97 22.89 -0.90% ANAB 2025-06-23 15:00:41 22.81 22.67 -1.54% ANAB 2025-06-23 16:00:50 22.83 22.78 -1.62% ANAB 2025-06-23 17:00:43 22.77 21.65 -1.51% ANAB 2025-06-23 21:00:46 0.00 0.00 -1.51% 2025-06-24 ANAB 2025-06-24 05:00:41 26.61 20.90 -1.51% ANAB 2025-06-24 08:00:50 27.13 20.90 -1.51% ANAB 2025-06-24 09:00:41 24.00 22.47 2.11% ANAB 2025-06-24 10:00:47 23.51 23.40 2.55% ANAB 2025-06-24 11:00:42 23.43 23.35 2.55% ANAB 2025-06-24 12:00:50 23.56 23.47 2.72% ANAB 2025-06-24 13:00:51 23.60 23.54 3.19% ANAB 2025-06-24 14:00:49 23.50 23.46 2.89% ANAB 2025-06-24 16:00:54 23.33 23.31 2.16% ANAB 2025-06-24 17:00:47 26.48 22.47 2.19% ANAB 2025-06-24 21:00:41 0.00 0.00 2.19% 2025-06-25 ANAB 2025-06-25 05:00:45 26.61 20.30 2.19% ANAB 2025-06-25 08:00:51 27.13 23.25 2.19% ANAB 2025-06-25 09:00:45 24.05 23.25 1.75% ANAB 2025-06-25 10:00:52 23.13 22.64 -2.19% ANAB 2025-06-25 11:00:45 23.24 23.09 -0.53% ANAB 2025-06-25 12:00:52 23.32 23.21 -0.04% ANAB 2025-06-25 13:00:44 23.42 23.23 -0.04% ANAB 2025-06-25 14:00:51 23.47 23.42 0.48% ANAB 2025-06-25 15:00:42 23.49 23.30 0.35% ANAB 2025-06-25 16:00:49 23.23 23.22 -0.31% ANAB 2025-06-25 17:00:45 27.13 21.21 -0.30% ANAB 2025-06-25 21:00:48 0.00 0.00 -0.30% 2025-06-26 ANAB 2025-06-26 05:00:46 26.61 21.31 -0.30% ANAB 2025-06-26 07:00:47 26.61 19.94 -0.30% ANAB 2025-06-26 08:00:49 27.13 21.27 -0.30% ANAB 2025-06-26 09:00:45 27.13 22.80 1.59% ANAB 2025-06-26 10:00:48 23.14 22.81 -1.20% ANAB 2025-06-26 11:00:40 23.43 23.27 0.47% ANAB 2025-06-26 12:00:49 23.42 23.30 0.56% ANAB 2025-06-26 13:00:46 23.45 23.27 0.60% ANAB 2025-06-26 14:00:48 23.29 23.22 0.13% ANAB 2025-06-26 15:00:42 23.34 23.24 0.39% ANAB 2025-06-26 16:00:46 23.44 23.36 0.56% ANAB 2025-06-26 17:00:41 27.13 23.00 0.65% ANAB 2025-06-26 19:00:47 24.86 23.00 0.65% ANAB 2025-06-26 21:00:52 0.00 0.00 0.65% 2025-06-27 ANAB 2025-06-27 05:00:38 26.68 20.34 -2.84% ANAB 2025-06-27 08:00:42 27.13 22.50 -2.84% ANAB 2025-06-27 09:00:33 24.35 23.00 1.42% ANAB 2025-06-27 10:00:38 23.35 22.93 -0.77% ANAB 2025-06-27 11:00:33 23.10 22.99 -1.64% ANAB 2025-06-27 12:00:37 23.01 22.85 -1.76% ANAB 2025-06-27 13:00:32 22.71 22.58 -2.93% ANAB 2025-06-27 14:00:36 22.60 22.45 -3.79% ANAB 2025-06-27 15:00:43 22.39 22.31 -4.52% ANAB 2025-06-27 16:00:35 22.45 22.42 -3.96% ANAB 2025-06-27 17:00:31 22.08 21.68 -3.89% ANAB 2025-06-27 19:00:25 22.08 21.68 -5.52% ANAB 2025-06-27 21:00:31 0.00 0.00 -5.52% 2025-06-30 ANAB 2025-06-30 05:00:37 25.75 19.94 -5.52% ANAB 2025-06-30 07:00:35 25.75 19.57 -5.52% ANAB 2025-06-30 08:00:35 23.00 20.07 -5.52% ANAB 2025-06-30 09:00:37 23.00 20.07 0.73% ANAB 2025-06-30 10:00:35 22.73 22.50 0.56% ANAB 2025-06-30 11:00:34 22.64 22.53 0.64% ANAB 2025-06-30 12:00:33 22.49 22.34 -0.34% ANAB 2025-06-30 13:00:35 22.04 21.96 -1.88% ANAB 2025-06-30 14:00:41 22.07 21.97 -2.01% ANAB 2025-06-30 15:00:34 22.17 22.11 -1.28% ANAB 2025-06-30 16:00:41 22.23 22.14 -1.15% ANAB 2025-06-30 17:00:38 27.13 21.69 -1.16% ANAB 2025-06-30 18:00:42 27.13 21.69 -3.20% ANAB 2025-06-30 21:00:30 0.00 0.00 -3.20% 2025-07-01 ANAB 2025-07-01 05:00:37 25.30 19.84 -3.20% ANAB 2025-07-01 08:00:38 27.13 19.84 -3.20% ANAB 2025-07-01 09:00:36 27.11 19.84 0.49% ANAB 2025-07-01 10:00:32 22.35 21.87 -0.31% ANAB 2025-07-01 11:00:36 22.13 22.02 -0.62% ANAB 2025-07-01 12:00:33 22.78 22.70 2.45% ANAB 2025-07-01 13:00:36 22.57 22.49 1.51% ANAB 2025-07-01 14:00:44 22.51 22.43 1.07% ANAB 2025-07-01 15:00:37 22.52 22.46 1.11% ANAB 2025-07-01 16:00:35 22.62 22.61 1.87% ANAB 2025-07-01 17:00:38 24.00 21.87 2.07% ANAB 2025-07-01 21:00:33 0.00 0.00 2.07% 2025-07-02 ANAB 2025-07-02 05:00:37 26.00 19.73 2.07% ANAB 2025-07-02 08:00:37 26.00 19.28 2.07% ANAB 2025-07-02 09:00:36 23.17 19.28 0.72% ANAB 2025-07-02 10:00:37 23.22 22.98 2.52% ANAB 2025-07-02 11:00:32 23.83 23.63 5.18% ANAB 2025-07-02 12:00:34 23.82 23.74 5.05% ANAB 2025-07-02 13:00:36 24.07 23.98 6.04% ANAB 2025-07-02 14:00:42 24.12 24.07 6.44% ANAB 2025-07-02 15:00:33 24.36 24.31 7.66% ANAB 2025-07-02 16:00:36 23.93 23.91 5.81% ANAB 2025-07-02 17:00:41 27.05 20.93 5.47% ANAB 2025-07-02 18:00:38 27.05 20.95 5.47% ANAB 2025-07-02 19:00:39 27.05 20.94 5.47% ANAB 2025-07-02 20:00:41 26.05 19.28 5.47% ANAB 2025-07-02 21:00:45 0.00 0.00 5.47% 2025-07-03 ANAB 2025-07-03 05:00:38 23.88 20.77 5.47% ANAB 2025-07-03 07:00:40 23.88 20.77 0.00% ANAB 2025-07-03 08:00:45 23.88 19.28 0.00% ANAB 2025-07-03 09:00:41 23.88 21.40 0.00% ANAB 2025-07-03 10:00:38 23.76 23.57 -0.93% ANAB 2025-07-03 11:00:39 23.92 23.86 0.00% ANAB 2025-07-03 12:00:37 23.86 23.81 -0.18% ANAB 2025-07-03 13:00:35 23.84 23.76 -0.31% ANAB 2025-07-03 14:00:33 24.50 21.99 -0.50% ANAB 2025-07-03 15:00:37 24.50 11.00 -0.50% ANAB 2025-07-03 16:00:39 24.50 11.00 1.05% ANAB 2025-07-03 17:00:37 25.76 21.40 1.05% ANAB 2025-07-03 18:00:36 0.00 0.00 1.05% 2025-07-07 ANAB 2025-07-07 05:00:45 26.87 20.54 1.05% ANAB 2025-07-07 08:00:38 25.76 21.40 1.05% ANAB 2025-07-07 10:00:42 23.77 23.57 -0.50% ANAB 2025-07-07 11:00:47 23.69 23.55 -0.50% ANAB 2025-07-07 12:00:36 23.80 23.69 -0.21% ANAB 2025-07-07 13:00:33 23.50 23.45 -1.17% ANAB 2025-07-07 14:00:36 23.64 23.57 -0.59% ANAB 2025-07-07 15:00:31 23.57 23.53 -0.80% ANAB 2025-07-07 16:00:36 23.51 23.47 -1.09% ANAB 2025-07-07 17:00:40 27.13 22.98 -1.26% ANAB 2025-07-07 18:00:39 27.13 23.45 -1.26% ANAB 2025-07-07 19:00:37 27.13 22.98 -1.26% ANAB 2025-07-07 21:00:34 0.00 0.00 -1.26% 2025-07-08 ANAB 2025-07-08 05:00:43 26.89 22.80 -1.26% ANAB 2025-07-08 09:00:36 24.00 23.45 -1.26% ANAB 2025-07-08 10:00:33 23.85 23.67 1.14% ANAB 2025-07-08 11:00:34 23.34 23.26 -0.67% ANAB 2025-07-08 12:00:34 24.00 23.87 1.89% ANAB 2025-07-08 13:00:37 23.93 23.84 1.94% ANAB 2025-07-08 14:00:35 24.75 24.57 4.88% ANAB 2025-07-08 15:00:39 24.51 24.39 4.21% ANAB 2025-07-08 16:00:39 24.31 24.28 3.54% ANAB 2025-07-08 17:00:43 24.21 20.86 2.77% ANAB 2025-07-08 20:00:42 26.27 21.20 -0.60% ANAB 2025-07-08 21:00:40 0.00 0.00 -0.60% 2025-07-09 ANAB 2025-07-09 05:00:37 27.60 23.30 -0.60% ANAB 2025-07-09 07:00:41 24.50 23.30 -1.41% ANAB 2025-07-09 08:00:37 27.13 23.30 -1.41% ANAB 2025-07-09 09:00:37 24.35 23.40 0.30% ANAB 2025-07-09 10:00:37 25.24 24.97 3.54% ANAB 2025-07-09 11:00:37 25.56 25.41 5.50% ANAB 2025-07-09 12:00:37 25.53 25.43 5.03% ANAB 2025-07-09 13:00:37 25.91 25.79 6.78% ANAB 2025-07-09 14:00:38 25.67 25.59 5.71% ANAB 2025-07-09 15:00:35 25.75 25.54 5.71% ANAB 2025-07-09 16:00:41 25.78 25.70 6.18% ANAB 2025-07-09 17:00:39 26.06 25.00 6.19% ANAB 2025-07-09 21:00:36 0.00 0.00 6.19% 2025-07-10 ANAB 2025-07-10 05:00:47 29.34 22.36 6.19% ANAB 2025-07-10 06:00:40 29.34 25.74 6.19% ANAB 2025-07-10 08:00:40 28.60 25.74 1.36% ANAB 2025-07-10 09:00:41 25.87 21.95 0.58% ANAB 2025-07-10 10:00:38 25.59 25.39 -1.32% ANAB 2025-07-10 11:00:38 25.89 25.77 0.37% ANAB 2025-07-10 12:00:32 25.72 25.66 -0.25% ANAB 2025-07-10 13:00:36 25.70 25.62 -0.37% ANAB 2025-07-10 14:00:38 25.82 25.75 0.08% ANAB 2025-07-10 15:00:37 25.82 25.70 0.04% ANAB 2025-07-10 16:00:40 26.11 26.04 1.32% ANAB 2025-07-10 17:00:41 26.62 24.40 1.40% ANAB 2025-07-10 21:00:37 0.00 0.00 1.40% 2025-07-11 ANAB 2025-07-11 05:00:53 29.87 22.64 1.40% ANAB 2025-07-11 08:00:53 28.60 21.95 1.40% ANAB 2025-07-11 09:00:50 26.06 21.95 1.40% ANAB 2025-07-11 10:01:00 26.08 25.80 -0.54% ANAB 2025-07-11 11:00:44 26.21 26.13 0.43% ANAB 2025-07-11 12:00:52 26.36 26.21 0.78% ANAB 2025-07-11 13:00:50 26.30 26.22 0.78% ANAB 2025-07-11 14:00:51 26.35 26.27 0.89% ANAB 2025-07-11 15:00:45 26.65 26.59 2.10% ANAB 2025-07-11 16:00:51 26.27 26.25 0.70% ANAB 2025-07-11 17:00:49 0.00 25.38 0.42% ANAB 2025-07-11 18:00:54 29.87 25.38 0.61% ANAB 2025-07-11 21:00:52 0.00 0.00 0.61% 2025-07-14 ANAB 2025-07-14 05:00:45 30.43 26.20 0.61% ANAB 2025-07-14 06:00:55 30.43 26.19 0.00% ANAB 2025-07-14 07:00:45 30.43 26.69 1.99% ANAB 2025-07-14 08:00:53 30.43 25.80 -0.50% ANAB 2025-07-14 09:00:49 30.43 25.80 0.80% ANAB 2025-07-14 10:00:55 26.44 26.23 0.42% ANAB 2025-07-14 11:00:49 26.47 26.31 0.96% ANAB 2025-07-14 12:00:50 26.61 26.56 1.53% ANAB 2025-07-14 13:00:47 27.04 26.98 3.18% ANAB 2025-07-14 14:00:55 27.09 27.03 3.22% ANAB 2025-07-14 15:00:51 26.97 26.86 2.61% ANAB 2025-07-14 16:00:51 26.99 26.95 2.95% ANAB 2025-07-14 17:00:49 30.43 25.80 2.86% ANAB 2025-07-14 19:00:54 30.43 25.80 1.56% ANAB 2025-07-14 20:01:00 30.43 26.18 1.56% ANAB 2025-07-14 21:00:52 0.00 0.00 1.56% 2025-07-15 ANAB 2025-07-15 05:00:50 32.03 22.87 1.56% ANAB 2025-07-15 08:00:56 32.03 25.80 1.56% ANAB 2025-07-15 09:00:47 32.03 26.20 0.61% ANAB 2025-07-15 10:00:55 27.12 26.94 0.46% ANAB 2025-07-15 11:00:53 26.37 26.27 -2.29% ANAB 2025-07-15 12:00:55 26.46 26.35 -2.06% ANAB 2025-07-15 13:00:52 26.16 26.09 -3.13% ANAB 2025-07-15 14:00:53 26.50 26.44 -1.83% ANAB 2025-07-15 15:01:21 26.48 26.41 -1.91% ANAB 2025-07-15 16:00:54 26.66 26.61 -1.11% ANAB 2025-07-15 17:00:47 29.57 25.10 -1.19% ANAB 2025-07-15 21:00:55 0.00 0.00 -1.19% 2025-07-16 ANAB 2025-07-16 05:00:44 32.03 19.89 -1.19% ANAB 2025-07-16 08:00:52 32.03 22.96 -1.19% ANAB 2025-07-16 09:00:49 32.03 24.41 -1.19% ANAB 2025-07-16 10:00:51 27.07 26.97 1.71% ANAB 2025-07-16 11:00:49 27.36 27.21 2.49% ANAB 2025-07-16 12:00:55 27.07 26.96 1.52% ANAB 2025-07-16 13:00:53 26.96 26.81 1.00% ANAB 2025-07-16 14:00:56 26.70 26.60 0.22% ANAB 2025-07-16 15:00:49 26.68 26.60 0.19% ANAB 2025-07-16 16:00:57 26.96 26.86 1.04% ANAB 2025-07-16 17:00:57 32.03 25.88 0.90% ANAB 2025-07-16 20:00:52 32.03 25.88 3.23% ANAB 2025-07-16 21:00:58 0.00 0.00 3.23%