$ANAB: AnaptysBio, Inc. - Common Stock
| |
2022-10-27
| | ANAB | 2022-10-27 12:00:48 | | 28.29 | 28.08 | -0.89% | | ANAB | 2022-10-27 13:00:16 | | 28.44 | 28.30 | -0.57% | | ANAB | 2022-10-27 14:00:34 | | 28.58 | 28.41 | -0.21% | | ANAB | 2022-10-27 15:00:12 | | 28.36 | 28.20 | -1.14% | | ANAB | 2022-10-27 16:00:23 | | 29.77 | 0.00 | 0.07% | | ANAB | 2022-10-27 17:00:11 | | 30.00 | 0.00 | 0.07% | | ANAB | 2022-10-27 20:00:40 | | 0.00 | 0.00 | 0.07% | 2022-10-28
| | ANAB | 2022-10-28 05:00:20 | | 39.88 | 0.00 | 0.07% | | ANAB | 2022-10-28 09:00:31 | | 35.87 | 28.06 | 0.07% | | ANAB | 2022-10-28 10:00:50 | | 28.51 | 28.35 | 1.30% | | ANAB | 2022-10-28 11:00:26 | | 28.55 | 28.39 | 1.72% | | ANAB | 2022-10-28 12:00:53 | | 28.56 | 28.34 | 1.40% | | ANAB | 2022-10-28 13:00:33 | | 28.79 | 28.67 | 2.49% | | ANAB | 2022-10-28 14:00:39 | | 28.73 | 28.61 | 2.24% | | ANAB | 2022-10-28 15:00:44 | | 28.84 | 28.71 | 2.42% | | ANAB | 2022-10-28 16:00:21 | | 0.00 | 0.00 | 1.30% | | ANAB | 2022-10-28 17:00:35 | | 0.00 | 0.00 | 1.32% | | ANAB | 2022-10-28 19:00:17 | | 0.00 | 0.00 | 1.57% | 2022-10-31
| | ANAB | 2022-10-31 07:00:07 | | 34.46 | 17.19 | 1.57% | | ANAB | 2022-10-31 10:00:31 | | 28.64 | 28.27 | -0.71% | | ANAB | 2022-10-31 11:00:09 | | 28.86 | 28.58 | -0.07% | | ANAB | 2022-10-31 12:00:12 | | 28.82 | 28.48 | 0.21% | | ANAB | 2022-10-31 13:00:35 | | 28.72 | 28.57 | -0.68% | | ANAB | 2022-10-31 14:00:53 | | 28.66 | 28.51 | -1.07% | | ANAB | 2022-10-31 15:00:55 | | 28.62 | 28.50 | -1.28% | | ANAB | 2022-10-31 16:00:09 | | 28.85 | 28.79 | -0.32% | | ANAB | 2022-10-31 17:00:57 | | 29.42 | 0.00 | 2.84% | | ANAB | 2022-10-31 20:00:08 | | 0.00 | 0.00 | 2.84% | 2022-11-01
| | ANAB | 2022-11-01 07:00:08 | | 0.00 | 29.50 | 2.84% | | ANAB | 2022-11-01 08:00:37 | | 39.00 | 30.00 | 2.84% | | ANAB | 2022-11-01 09:00:59 | | 37.40 | 30.00 | 3.98% | | ANAB | 2022-11-01 10:00:06 | | 30.38 | 30.15 | 5.19% | | ANAB | 2022-11-01 11:00:52 | | 30.00 | 29.73 | 3.46% | | ANAB | 2022-11-01 12:00:16 | | 29.47 | 29.32 | 1.66% | | ANAB | 2022-11-01 13:00:35 | | 29.71 | 29.56 | 2.80% | | ANAB | 2022-11-01 14:00:27 | | 29.64 | 29.48 | 2.18% | | ANAB | 2022-11-01 15:00:09 | | 29.70 | 29.60 | 2.70% | | ANAB | 2022-11-01 16:00:21 | | 0.00 | 0.00 | 2.46% | 2022-11-02
| | ANAB | 2022-11-02 07:00:17 | | 129.86 | 5.74 | 2.46% | | ANAB | 2022-11-02 09:00:10 | | 31.81 | 21.60 | 1.39% | | ANAB | 2022-11-02 10:00:41 | | 29.80 | 29.37 | 0.45% | | ANAB | 2022-11-02 11:00:09 | | 29.46 | 29.30 | -0.69% | | ANAB | 2022-11-02 12:00:11 | | 29.70 | 29.51 | -0.14% | | ANAB | 2022-11-02 13:00:12 | | 30.06 | 29.91 | 1.11% | | ANAB | 2022-11-02 14:00:08 | | 29.98 | 29.81 | 1.07% | | ANAB | 2022-11-02 15:00:36 | | 29.50 | 29.29 | -1.25% | | ANAB | 2022-11-02 16:00:08 | | 29.42 | 29.20 | 1.28% | | ANAB | 2022-11-02 17:00:08 | | 0.00 | 0.00 | 1.25% | 2022-11-03
| | ANAB | 2022-11-03 07:00:26 | | 41.80 | 17.19 | 1.25% | | ANAB | 2022-11-03 09:00:27 | | 33.57 | 28.51 | -1.42% | | ANAB | 2022-11-03 10:00:22 | | 29.10 | 28.77 | -1.25% | | ANAB | 2022-11-03 11:00:07 | | 29.68 | 29.44 | 1.11% | | ANAB | 2022-11-03 12:00:36 | | 29.18 | 28.98 | -0.81% | | ANAB | 2022-11-03 13:00:22 | | 29.94 | 29.79 | 2.43% | | ANAB | 2022-11-03 14:00:07 | | 29.71 | 29.60 | 1.32% | | ANAB | 2022-11-03 15:00:28 | | 29.85 | 29.70 | 1.89% | | ANAB | 2022-11-03 16:00:59 | | 0.00 | 0.00 | 1.01% | | ANAB | 2022-11-03 17:00:06 | | 0.00 | 0.00 | 1.03% | 2022-11-04
| | ANAB | 2022-11-04 10:00:39 | | 30.16 | 29.00 | -0.48% | | ANAB | 2022-11-04 11:00:27 | | 29.40 | 29.16 | -2.26% | | ANAB | 2022-11-04 12:00:21 | | 28.88 | 28.69 | -3.90% | | ANAB | 2022-11-04 13:00:31 | | 29.00 | 28.89 | -3.39% | | ANAB | 2022-11-04 14:00:20 | | 28.92 | 28.82 | -3.49% | | ANAB | 2022-11-04 15:00:36 | | 29.11 | 28.91 | -3.32% | | ANAB | 2022-11-04 16:00:40 | | 30.00 | 0.00 | 1.54% | | ANAB | 2022-11-04 17:00:40 | | 30.00 | 0.00 | 1.51% | | ANAB | 2022-11-04 20:00:11 | | 0.00 | 0.00 | 1.51% | 2022-11-07
| | ANAB | 2022-11-07 08:00:40 | | 41.80 | 5.74 | 1.51% | | ANAB | 2022-11-07 10:00:12 | | 41.80 | 11.34 | 1.51% | | ANAB | 2022-11-07 11:00:07 | | 29.38 | 29.14 | -1.10% | | ANAB | 2022-11-07 12:00:38 | | 29.96 | 29.70 | 0.40% | | ANAB | 2022-11-07 13:00:20 | | 30.07 | 29.79 | 0.70% | | ANAB | 2022-11-07 14:00:55 | | 29.91 | 29.77 | 0.54% | | ANAB | 2022-11-07 15:00:34 | | 29.70 | 29.58 | 0.03% | | ANAB | 2022-11-07 16:00:08 | | 29.94 | 29.85 | 0.64% | | ANAB | 2022-11-07 17:00:15 | | 31.43 | 11.01 | -2.71% | | ANAB | 2022-11-07 18:00:09 | | 31.43 | 0.00 | -2.73% | | ANAB | 2022-11-07 19:00:46 | | 31.43 | 0.00 | -2.71% | | ANAB | 2022-11-07 22:01:01 | | 0.00 | 0.00 | -2.73% | 2022-11-08
| | ANAB | 2022-11-08 08:00:13 | | 0.00 | 18.00 | -2.73% | | ANAB | 2022-11-08 10:00:26 | | 31.43 | 20.95 | -2.73% | | ANAB | 2022-11-08 11:00:12 | | 29.86 | 29.42 | 1.89% | | ANAB | 2022-11-08 12:00:08 | | 29.95 | 29.72 | 2.86% | | ANAB | 2022-11-08 13:01:00 | | 29.87 | 29.67 | 2.56% | | ANAB | 2022-11-08 14:00:53 | | 29.75 | 29.53 | 2.22% | | ANAB | 2022-11-08 15:00:22 | | 29.39 | 29.24 | 1.04% | | ANAB | 2022-11-08 16:00:24 | | 29.47 | 29.34 | 1.28% | | ANAB | 2022-11-08 17:00:06 | | 29.98 | 28.90 | 1.62% | | ANAB | 2022-11-08 18:00:37 | | 32.99 | 18.00 | -1.79% | | ANAB | 2022-11-08 19:00:33 | | 32.99 | 18.00 | -1.82% | | ANAB | 2022-11-08 22:00:41 | | 0.00 | 0.00 | -1.82% | 2022-11-09
| | ANAB | 2022-11-09 08:00:15 | | 41.80 | 22.60 | -1.82% | | ANAB | 2022-11-09 10:00:29 | | 34.64 | 26.82 | -1.82% | | ANAB | 2022-11-09 11:00:20 | | 29.63 | 29.28 | 1.27% | | ANAB | 2022-11-09 12:00:16 | | 29.44 | 29.16 | 0.24% | | ANAB | 2022-11-09 13:00:31 | | 29.62 | 29.34 | 1.62% | | ANAB | 2022-11-09 14:00:32 | | 30.00 | 29.82 | 2.89% | | ANAB | 2022-11-09 15:00:21 | | 29.56 | 29.49 | 1.38% | | ANAB | 2022-11-09 16:00:27 | | 29.58 | 29.44 | 1.20% | | ANAB | 2022-11-09 17:00:09 | | 31.37 | 28.90 | 0.69% | | ANAB | 2022-11-09 18:00:33 | | 31.37 | 28.60 | 0.69% | | ANAB | 2022-11-09 21:01:26 | | 0.00 | 0.00 | 0.69% | | ANAB | 2022-11-09 22:00:08 | | 31.37 | 28.60 | 0.68% | 2022-11-10
| | ANAB | 2022-11-10 00:00:41 | | 31.37 | 28.60 | 0.69% | | ANAB | 2022-11-10 10:00:09 | | 32.99 | 21.09 | 0.69% | | ANAB | 2022-11-10 11:00:11 | | 31.81 | 29.38 | 0.69% | | ANAB | 2022-11-10 12:00:58 | | 30.09 | 29.90 | 1.79% | | ANAB | 2022-11-10 13:00:37 | | 30.00 | 29.93 | 1.44% | | ANAB | 2022-11-10 14:00:09 | | 30.17 | 30.01 | 1.82% | | ANAB | 2022-11-10 15:00:47 | | 30.31 | 30.21 | 2.37% | | ANAB | 2022-11-10 16:00:41 | | 30.40 | 30.30 | 2.61% | | ANAB | 2022-11-10 17:00:22 | | 32.99 | 0.00 | 4.85% | | ANAB | 2022-11-10 21:01:39 | | 0.00 | 0.00 | 4.85% | | ANAB | 2022-11-10 22:00:12 | | 32.99 | 0.00 | 4.81% | 2022-11-11
| | ANAB | 2022-11-11 10:00:32 | | 42.00 | 17.10 | 4.81% | | ANAB | 2022-11-11 11:00:53 | | 30.68 | 30.09 | 4.75% | | ANAB | 2022-11-11 12:00:19 | | 30.39 | 30.24 | 3.72% | | ANAB | 2022-11-11 13:00:09 | | 31.00 | 30.87 | 5.57% | | ANAB | 2022-11-11 14:00:45 | | 30.72 | 30.51 | 4.85% | | ANAB | 2022-11-11 15:00:10 | | 30.84 | 30.69 | 4.88% | | ANAB | 2022-11-11 16:00:07 | | 31.31 | 31.19 | 6.66% | | ANAB | 2022-11-11 17:00:22 | | 32.00 | 0.00 | 6.42% | 2022-11-14
| | ANAB | 2022-11-14 00:00:53 | | 0.00 | 0.00 | 6.16% | | ANAB | 2022-11-14 11:00:09 | | 30.79 | 30.55 | -0.52% | | ANAB | 2022-11-14 12:00:24 | | 30.58 | 30.31 | -1.80% | | ANAB | 2022-11-14 13:01:00 | | 30.56 | 30.43 | -1.38% | | ANAB | 2022-11-14 14:00:26 | | 30.67 | 30.55 | -1.08% | | ANAB | 2022-11-14 15:00:44 | | 30.79 | 30.69 | -0.62% | | ANAB | 2022-11-14 16:00:38 | | 30.64 | 30.51 | -1.51% | | ANAB | 2022-11-14 17:00:13 | | 32.00 | 17.41 | -0.92% | | ANAB | 2022-11-14 18:00:16 | | 32.00 | 0.00 | -0.90% | | ANAB | 2022-11-14 22:00:40 | | 0.00 | 0.00 | -0.90% | 2022-11-15
| | ANAB | 2022-11-15 10:00:44 | | 32.99 | 22.60 | -0.90% | | ANAB | 2022-11-15 11:00:32 | | 30.71 | 30.52 | 1.16% | | ANAB | 2022-11-15 12:00:09 | | 30.53 | 30.34 | 0.97% | | ANAB | 2022-11-15 13:00:49 | | 30.58 | 30.33 | 0.81% | | ANAB | 2022-11-15 14:00:49 | | 30.26 | 30.14 | -0.03% | | ANAB | 2022-11-15 15:00:40 | | 30.05 | 29.90 | -0.58% | | ANAB | 2022-11-15 16:00:10 | | 30.10 | 29.96 | -0.39% | | ANAB | 2022-11-15 17:00:21 | | 32.99 | 22.60 | -3.26% | 2022-11-16
| | ANAB | 2022-11-16 08:00:10 | | 0.00 | 29.96 | -3.26% | | ANAB | 2022-11-16 11:00:44 | | 29.65 | 29.41 | -2.62% | | ANAB | 2022-11-16 12:00:16 | | 29.46 | 29.28 | -2.78% | | ANAB | 2022-11-16 13:01:01 | | 29.62 | 29.47 | -2.16% | | ANAB | 2022-11-16 14:00:41 | | 29.16 | 29.06 | -3.75% | | ANAB | 2022-11-16 15:00:08 | | 28.99 | 28.86 | -4.36% | | ANAB | 2022-11-16 16:00:27 | | 28.94 | 28.82 | -4.33% | | ANAB | 2022-11-16 17:00:56 | | 32.57 | 0.00 | -8.40% | | ANAB | 2022-11-16 22:00:21 | | 32.57 | 0.00 | -8.68% | 2022-11-17
| | ANAB | 2022-11-17 10:00:18 | | 35.39 | 26.12 | -8.68% | | ANAB | 2022-11-17 11:00:55 | | 27.44 | 27.26 | -9.01% | | ANAB | 2022-11-17 12:00:32 | | 27.61 | 27.41 | -8.41% | | ANAB | 2022-11-17 13:00:46 | | 28.12 | 27.78 | -6.28% | | ANAB | 2022-11-17 14:00:09 | | 28.08 | 27.97 | -6.28% | | ANAB | 2022-11-17 15:00:45 | | 27.88 | 27.79 | -6.98% | | ANAB | 2022-11-17 16:00:29 | | 27.90 | 27.79 | -7.04% | | ANAB | 2022-11-17 17:00:51 | | 32.47 | 0.00 | -6.84% | 2022-11-18
| | ANAB | 2022-11-18 10:00:23 | | 35.13 | 17.93 | -6.84% | | ANAB | 2022-11-18 11:00:36 | | 28.65 | 28.44 | -4.74% | | ANAB | 2022-11-18 12:00:10 | | 27.76 | 27.55 | -7.61% | | ANAB | 2022-11-18 13:00:40 | | 27.59 | 27.44 | -8.11% | | ANAB | 2022-11-18 14:00:09 | | 27.51 | 27.40 | -8.51% | | ANAB | 2022-11-18 15:00:09 | | 27.39 | 27.28 | -8.74% | | ANAB | 2022-11-18 16:00:34 | | 27.64 | 27.52 | -7.81% | | ANAB | 2022-11-18 17:00:43 | | 32.42 | 27.20 | -9.81% | | ANAB | 2022-11-18 18:00:25 | | 32.42 | 0.00 | -9.81% | | ANAB | 2022-11-18 22:01:04 | | 0.00 | 0.00 | -9.81% | 2022-11-21
| | ANAB | 2022-11-21 00:00:44 | | 0.00 | 0.00 | -9.73% | | ANAB | 2022-11-21 10:00:24 | | 42.00 | 17.93 | -9.73% | | ANAB | 2022-11-21 11:00:19 | | 27.19 | 27.04 | -9.43% | | ANAB | 2022-11-21 12:00:11 | | 27.03 | 26.95 | -9.93% | | ANAB | 2022-11-21 13:00:09 | | 27.05 | 26.92 | -9.99% | | ANAB | 2022-11-21 14:00:06 | | 26.87 | 26.73 | -10.42% | | ANAB | 2022-11-21 15:00:14 | | 26.93 | 26.90 | -10.09% | | ANAB | 2022-11-21 16:00:32 | | 26.89 | 26.82 | -10.29% | | ANAB | 2022-11-21 17:00:34 | | 0.00 | 0.00 | -10.52% | | ANAB | 2022-11-21 18:00:15 | | 0.00 | 0.00 | -11.66% | 2022-11-22
| | ANAB | 2022-11-22 10:00:33 | | 42.00 | 17.93 | -11.66% | | ANAB | 2022-11-22 11:00:42 | | 26.88 | 26.40 | -0.88% | | ANAB | 2022-11-22 12:00:07 | | 26.53 | 26.39 | -2.13% | | ANAB | 2022-11-22 13:00:17 | | 26.91 | 26.75 | -0.77% | | ANAB | 2022-11-22 14:00:50 | | 27.27 | 27.11 | 0.55% | | ANAB | 2022-11-22 15:00:54 | | 27.04 | 26.93 | -0.11% | | ANAB | 2022-11-22 16:00:36 | | 27.09 | 26.99 | 0.11% | | ANAB | 2022-11-22 17:00:41 | | 36.07 | 0.00 | 2.42% | | ANAB | 2022-11-22 19:00:30 | | 36.07 | 0.00 | 2.44% | | ANAB | 2022-11-22 21:01:20 | | 0.00 | 0.00 | 2.44% | | ANAB | 2022-11-22 22:00:10 | | 36.07 | 0.00 | 2.44% | 2022-11-23
| | ANAB | 2022-11-23 10:00:13 | | 42.00 | 17.93 | 2.44% | | ANAB | 2022-11-23 11:00:43 | | 28.07 | 27.67 | 3.51% | | ANAB | 2022-11-23 12:00:09 | | 28.33 | 28.01 | 3.88% | | ANAB | 2022-11-23 13:00:10 | | 27.69 | 27.60 | 2.40% | | ANAB | 2022-11-23 14:00:34 | | 27.95 | 27.79 | 3.29% | | ANAB | 2022-11-23 15:00:20 | | 27.98 | 27.88 | 3.48% | | ANAB | 2022-11-23 16:00:41 | | 28.26 | 28.15 | 4.18% | | ANAB | 2022-11-23 17:00:31 | | 0.00 | 0.00 | 3.37% | 2022-11-25
| | ANAB | 2022-11-25 10:00:45 | | 32.99 | 22.60 | 3.37% | | ANAB | 2022-11-25 11:00:13 | | 28.31 | 28.04 | 4.40% | | ANAB | 2022-11-25 12:00:18 | | 28.40 | 28.15 | 4.84% | | ANAB | 2022-11-25 13:00:20 | | 28.30 | 28.16 | 4.36% | | ANAB | 2022-11-25 14:00:30 | | 30.15 | 26.36 | 4.11% | | ANAB | 2022-11-25 15:00:12 | | 32.52 | 22.60 | 3.97% | | ANAB | 2022-11-25 18:00:32 | | 0.00 | 0.00 | 3.97% | | ANAB | 2022-11-25 19:00:06 | | 0.00 | 0.00 | 4.11% | | ANAB | 2022-11-25 23:00:35 | | 0.00 | 0.00 | 3.97% |
|