Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ANAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.77 | -0.48 | -1.98% | 24.01 | 24.26 | 23.48 | 155,791 |
| Jun 13 2024 | 24.25 | 0.15 | 0.62% | 23.98 | 24.55 | 23.71 | 193,034 |
| Jun 12 2024 | 24.10 | 0.45 | 1.90% | 24.15 | 24.93 | 23.64 | 480,591 |
| Jun 11 2024 | 23.65 | 0.04 | 0.17% | 23.43 | 24.40 | 22.94 | 433,142 |
| Jun 10 2024 | 23.61 | 0.18 | 0.77% | 23.12 | 23.88 | 23.02 | 423,747 |
| Jun 07 2024 | 23.43 | -0.48 | -2.01% | 23.84 | 24.09 | 23.17 | 314,279 |
| Jun 06 2024 | 23.91 | -1.01 | -4.05% | 24.84 | 25.0423 | 23.73 | 326,113 |
| Jun 05 2024 | 24.92 | 1.19 | 5.01% | 23.80 | 24.97 | 23.42 | 289,083 |
| Jun 04 2024 | 23.73 | 0.26 | 1.11% | 23.47 | 24.05 | 23.30 | 334,819 |
| Jun 03 2024 | 23.47 | -0.47 | -1.96% | 24.28 | 25.01 | 23.15 | 345,423 |
| May 31 2024 | 23.94 | 0.29 | 1.23% | 23.80 | 24.82 | 23.66 | 292,681 |
| May 30 2024 | 23.65 | 0.20 | 0.85% | 23.67 | 23.88 | 23.245 | 183,631 |
| May 29 2024 | 23.45 | 0.09 | 0.39% | 22.86 | 23.58 | 22.79 | 201,616 |
| May 28 2024 | 23.36 | -0.55 | -2.30% | 23.98 | 24.335 | 23.28 | 243,515 |
| May 24 2024 | 23.91 | -1.05 | -4.21% | 24.91 | 25.22 | 23.87 | 271,939 |
| May 23 2024 | 24.96 | -0.08 | -0.32% | 25.00 | 25.03 | 24.14 | 276,389 |
| May 22 2024 | 25.04 | 1.09 | 4.55% | 23.72 | 25.815 | 23.72 | 376,689 |
| May 21 2024 | 23.95 | -1.06 | -4.24% | 24.93 | 25.83 | 23.88 | 433,686 |
| May 20 2024 | 25.01 | -0.06 | -0.24% | 25.04 | 25.27 | 24.66 | 529,193 |
| May 17 2024 | 25.07 | -0.40 | -1.57% | 25.43 | 25.43 | 24.51 | 190,839 |
| May 16 2024 | 25.47 | -0.13 | -0.51% | 25.33 | 25.78 | 25.04 | 184,130 |
| May 15 2024 | 25.60 | 0.34 | 1.35% | 25.66 | 26.22 | 25.2201 | 215,863 |
| May 14 2024 | 25.26 | 1.27 | 5.29% | 24.24 | 25.44 | 24.085 | 272,554 |
| May 13 2024 | 23.99 | 0.58 | 2.48% | 23.46 | 24.70 | 23.4125 | 433,285 |
| May 10 2024 | 23.41 | -2.82 | -10.75% | 26.14 | 26.14 | 23.23 | 325,459 |
| May 09 2024 | 26.23 | 0.48 | 1.86% | 25.77 | 26.58 | 25.37 | 226,338 |
| May 08 2024 | 25.75 | 0.07 | 0.27% | 25.36 | 26.01 | 25.2316 | 244,164 |
| May 07 2024 | 25.68 | -0.09 | -0.35% | 25.97 | 26.50 | 25.168 | 320,769 |
| May 06 2024 | 25.77 | -0.81 | -3.05% | 26.60 | 26.92 | 25.29 | 195,199 |
| May 03 2024 | 26.58 | 0.24 | 0.91% | 26.76 | 27.02 | 25.64 | 332,065 |
| May 02 2024 | 26.34 | 0.32 | 1.23% | 26.02 | 26.74 | 24.75 | 324,822 |
| May 01 2024 | 26.02 | 1.68 | 6.90% | 24.38 | 26.35 | 24.38 | 794,807 |
| Apr 30 2024 | 24.34 | 3.04 | 14.27% | 21.26 | 24.50 | 21.02 | 1,100,993 |
| Apr 29 2024 | 21.30 | 0.30 | 1.43% | 21.02 | 22.74 | 21.02 | 719,618 |
| Apr 26 2024 | 21.00 | 2.13 | 11.29% | 18.92 | 21.61 | 18.715 | 649,412 |
| Apr 25 2024 | 18.87 | -0.40 | -2.08% | 18.87 | 19.30 | 18.49 | 401,012 |
| Apr 24 2024 | 19.27 | 0.09 | 0.47% | 19.01 | 19.29 | 18.71 | 382,492 |
| Apr 23 2024 | 19.18 | -0.48 | -2.44% | 19.52 | 20.48 | 19.17 | 387,321 |
| Apr 22 2024 | 19.66 | -0.21 | -1.06% | 19.93 | 20.265 | 19.60 | 139,694 |
| Apr 19 2024 | 19.87 | 0.04 | 0.20% | 19.61 | 20.66 | 19.08 | 288,943 |
| Apr 18 2024 | 19.83 | -1.64 | -7.64% | 21.29 | 21.78 | 19.785 | 363,855 |
| Apr 17 2024 | 21.47 | 0.13 | 0.61% | 21.27 | 21.56 | 20.83 | 297,067 |
| Apr 16 2024 | 21.34 | 0.07 | 0.33% | 21.55 | 22.15 | 21.03 | 244,875 |
| Apr 15 2024 | 21.27 | -1.44 | -6.34% | 22.71 | 23.10 | 21.06 | 267,275 |
| Apr 12 2024 | 22.71 | -2.02 | -8.17% | 24.89 | 24.94 | 22.53 | 347,661 |
| Apr 11 2024 | 24.73 | 2.56 | 11.55% | 24.81 | 25.62 | 23.86 | 572,973 |
| Apr 10 2024 | 22.17 | 0.64 | 2.97% | 21.08 | 22.45 | 20.71 | 349,285 |
| Apr 09 2024 | 21.53 | 0.86 | 4.16% | 20.61 | 21.82 | 20.38 | 423,137 |
| Apr 08 2024 | 20.67 | -0.41 | -1.94% | 21.08 | 21.50 | 20.67 | 120,633 |
| Apr 05 2024 | 21.08 | -0.22 | -1.03% | 21.05 | 21.51 | 20.80 | 134,088 |
| Apr 04 2024 | 21.30 | 0.58 | 2.80% | 20.82 | 22.02 | 20.65 | 392,760 |
| Apr 03 2024 | 20.72 | -0.12 | -0.58% | 20.76 | 20.915 | 20.21 | 523,555 |
| Apr 02 2024 | 20.84 | -0.48 | -2.25% | 21.03 | 21.03 | 20.40 | 454,697 |
| Apr 01 2024 | 21.32 | -1.20 | -5.33% | 22.55 | 22.91 | 20.46 | 642,525 |
| Mar 28 2024 | 22.52 | 1.14 | 5.33% | 21.47 | 22.87 | 20.815 | 470,804 |
| Mar 27 2024 | 21.38 | -0.22 | -1.02% | 21.64 | 21.86 | 20.98 | 388,039 |
| Mar 26 2024 | 21.60 | 0.50 | 2.37% | 21.28 | 21.845 | 20.64 | 420,718 |
| Mar 25 2024 | 21.10 | -0.57 | -2.63% | 21.43 | 22.005 | 21.05 | 551,924 |
| Mar 22 2024 | 21.67 | -2.78 | -11.37% | 24.41 | 24.45 | 21.595 | 541,506 |
| Mar 21 2024 | 24.45 | 0.51 | 2.13% | 24.34 | 24.73 | 24.02 | 413,730 |
| Mar 20 2024 | 23.94 | 0.67 | 2.88% | 23.03 | 24.00 | 22.73 | 410,769 |
| Mar 19 2024 | 23.27 | 0.10 | 0.43% | 23.01 | 23.50 | 22.785 | 347,102 |
| Mar 18 2024 | 23.17 | -0.28 | -1.19% | 23.30 | 23.535 | 22.52 | 426,885 |
