Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ANAB	26.76	27.02	25.69	26.58	0.24	331,954	2,949	15.00	33.74
2024-05-02	Q	ANAB	26.26	26.74	24.75	26.34	0.32	324,822	3,789	15.00	33.61
2024-05-01	Q	ANAB	24.38	26.35	24.38	26.02	1.68	794,807	4,417	23.23	33.47
2024-04-30	Q	ANAB	21.26	24.50	21.02	24.34	3.04	1,100,993	5,873	21.59	24.29
2024-04-29	Q	ANAB	21.02	22.74	21.02	21.30	0.30	719,618	3,941	20.75	33.60
2024-04-26	Q	ANAB	18.92	21.61	18.715	21.00	2.13	649,412	4,297	19.21	33.54
2024-04-25	Q	ANAB	18.87	19.30	18.49	18.87	-0.40	401,012	4,158	17.77	33.63
2024-04-24	Q	ANAB	19.01	19.29	18.71	19.27	0.09	385,671	2,891	12.00	92.00
2024-04-23	Q	ANAB	19.52	20.48	19.17	19.18	-0.48	387,321	3,768	15.00	33.54
2024-04-22	Q	ANAB	19.93	20.265	19.60	19.66	-0.21	139,694	1,888	19.00	33.39
2024-04-19	Q	ANAB	19.61	20.66	19.08	19.87	0.04	288,943	3,509	18.18	40.00
2024-04-18	Q	ANAB	21.29	21.78	19.785	19.83	-1.64	363,855	3,063	19.00	31.71
2024-04-17	Q	ANAB	21.27	21.56	20.83	21.47	0.13	297,067	2,789	19.00	40.00
2024-04-16	Q	ANAB	21.55	22.15	21.03	21.34	0.07	244,875	4,122	12.00	33.84
2024-04-15	Q	ANAB	22.56	23.10	21.07	21.27	-1.44	267,275	2,385	12.00	33.79
2024-04-12	Q	ANAB	24.89	24.94	22.53	22.71	-2.02	347,661	3,668	15.00	36.16
2024-04-11	Q	ANAB	24.81	25.62	23.86	24.73	2.56	572,973	4,338	23.88	40.00
2024-04-10	Q	ANAB	21.08	22.45	20.71	22.17	0.64	349,285	3,473	19.58	23.36
2024-04-09	Q	ANAB	20.61	21.82	20.38	21.53	0.86	423,137	2,675	12.00	23.36
2024-04-08	Q	ANAB	21.08	21.50	20.67	20.67	-0.41	120,633	1,660	15.00	21.13
2024-04-05	Q	ANAB	21.05	21.51	20.80	21.08	-0.22	134,088	1,656	10.50	40.00
2024-04-04	Q	ANAB	20.82	22.02	20.65	21.30	0.58	392,760	4,955	12.00	34.06
2024-04-03	Q	ANAB	20.76	20.915	20.21	20.72	-0.12	523,555	3,996	15.00	33.97
2024-04-02	Q	ANAB	21.03	21.03	20.40	20.84	-0.48	454,697	4,145	19.95	21.32
2024-04-01	Q	ANAB	22.55	22.55	20.46	21.32	-1.20	642,525	6,138	15.00	21.27
2024-03-29	Q	ANAB	21.59	22.87	20.815	22.52	1.14	0	0	15.00	23.45
2024-03-28	Q	ANAB	21.59	22.87	20.815	22.52	1.14	470,804	5,545	15.00	23.45
2024-03-27	Q	ANAB	21.64	21.86	20.98	21.38	-0.22	388,039	4,365	15.00	27.55
2024-03-26	Q	ANAB	21.28	21.845	20.64	21.60	0.50	420,718	4,016	15.00	27.55
2024-03-25	Q	ANAB	21.43	22.005	21.05	21.10	-0.57	402,984	3,084	15.00	33.97
2024-03-22	Q	ANAB	24.41	24.45	21.595	21.67	-2.78	541,506	4,818	12.00	22.67
2024-03-21	Q	ANAB	24.34	24.73	24.02	24.45	0.51	414,344	4,584	24.25	34.04
2024-03-20	Q	ANAB	23.03	24.00	22.73	23.94	0.67	410,769	5,146	15.00	36.25
2024-03-19	Q	ANAB	23.01	23.50	22.785	23.27	0.10	347,102	5,955	20.58	23.21
2024-03-18	Q	ANAB	23.30	23.535	22.52	23.17	-0.28	426,885	3,664	10.00	34.07
2024-03-15	Q	ANAB	23.60	24.41	23.31	23.45	-0.15	1,363,893	3,254	15.00	37.63
2024-03-14	Q	ANAB	24.49	24.49	23.23	23.60	-1.09	372,300	4,079	16.47	34.15
2024-03-13	Q	ANAB	25.96	26.34	24.67	24.69	-1.37	345,393	3,253	15.00	24.90
2024-03-12	Q	ANAB	26.90	27.00	24.545	26.06	2.71	528,724	5,017	23.15	28.00
2024-03-11	Q	ANAB	24.95	24.95	23.34	23.35	-1.45	316,369	3,455	22.20	24.06
2024-03-08	Q	ANAB	24.90	25.48	24.29	24.80	0.17	106,408	1,506	20.00	33.03
2024-03-07	Q	ANAB	25.54	25.64	24.60	24.63	-0.86	141,510	1,498	15.00	25.50
2024-03-06	Q	ANAB	25.47	25.78	25.16	25.49	0.16	269,837	2,144	20.00	92.00
2024-03-05	Q	ANAB	25.95	26.33	24.67	25.33	-0.82	175,374	2,024	20.00	26.01
2024-03-04	Q	ANAB	25.50	26.90	24.94	26.15	0.70	265,176	2,448	20.00	33.15
2024-03-01	Q	ANAB	25.53	26.00	25.28	25.456	-0.074	193,898	1,763	24.90	40.72
2024-02-29	Q	ANAB	26.23	26.45	25.31	25.53	-0.28	180,156	1,902	24.90	25.51
2024-02-28	Q	ANAB	26.19	26.585	25.59	25.81	-0.66	198,718	2,034	20.00	28.54
2024-02-27	Q	ANAB	26.81	26.854	26.20	26.47	0.01	150,221	1,929	20.00	92.00
2024-02-26	Q	ANAB	26.40	27.50	26.00	26.46	0.59	308,742	2,918	25.93	38.18
2024-02-23	Q	ANAB	25.27	26.12	25.11	25.87	0.59	231,678	2,233	20.00	26.16
2024-02-22	Q	ANAB	25.47	25.88	24.87	25.28	-0.21	229,561	2,329	24.50	33.93
2024-02-21	Q	ANAB	24.88	25.67	24.485	25.49	1.66	348,773	3,288	25.60	37.36
2024-02-20	Q	ANAB	24.09	24.59	23.52	23.83	-0.27	193,913	2,056	15.00	25.00
2024-02-19	Q	ANAB	24.66	25.04	23.4525	24.10	1.34	0	0	23.00	92.00
2024-02-16	Q	ANAB	24.66	25.04	23.4525	24.10	1.34	598,088	4,044	23.00	92.00
2024-02-15	Q	ANAB	22.54	22.80	22.225	22.76	0.47	92,770	1,479	20.00	33.75
2024-02-14	Q	ANAB	22.30	22.49	22.0203	22.29	0.28	136,268	2,401	20.00	24.61
2024-02-13	Q	ANAB	22.40	22.715	21.77	22.01	-1.06	132,244	2,110	20.00	27.13
2024-02-12	Q	ANAB	23.13	23.3343	22.425	23.07	0.06	172,850	2,277	21.97	27.13
2024-02-09	Q	ANAB	23.20	23.54	22.95	23.01	-0.12	143,928	1,738	20.00	27.13
2024-02-08	Q	ANAB	23.56	24.085	23.10	23.13	-0.38	258,222	2,270	10.00	23.99
2024-02-07	Q	ANAB	24.00	24.14	23.49	23.51	-0.51	279,203	2,076	21.82	24.49
2024-02-06	Q	ANAB	23.99	24.49	23.785	24.02	-0.05	299,658	2,695	20.00	33.71
2024-02-05	Q	ANAB	23.87	24.37	23.61	24.07	0.06	183,904	1,850	21.82	33.67