ANAB Stock Prices

Data as of Oct 28, 2026

Last

50.50

Change

+0.87

Open

49.59

Previous

49.63

High

50.55

Low

49.00

Bid

-

Ask

-

Volume

305,630

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.828

Hist Vol

0.666

Opt Volume

205

Open Int

3,176

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	49.59	50.55	49.00	50.50	+0.87	305,630	205	0.828	0.666
Oct 27, 2026	49.24	50.02	48.70	49.63	+0.86	349,302	19	0.918	0.665
Oct 26, 2026	48.97	49.62	47.98	48.77	+0.04	409,835	6	0.954	0.666
Oct 23, 2026	48.19	48.89	47.05	48.73	+0.63	455,619	131	0.978	0.667
Oct 22, 2026	47.65	48.51	46.83	48.10	+0.16	254,904	11	0.000	0.666
Oct 21, 2026	45.48	48.48	45.48	47.94	+2.51	664,423	1,906	0.858	0.667
Oct 20, 2026	49.57	51.86	44.02	45.43	-3.81	1,201,786	144	0.882	0.665
Oct 19, 2026	47.33	49.88	47.33	49.24	+2.63	467,635	116	0.897	0.661
Oct 16, 2026	48.56	48.56	46.46	46.61	-2.10	413,631	2	0.000	0.658
Oct 15, 2026	47.43	48.83	46.93	48.71	+2.04	416,294	18	0.000	0.657
Oct 14, 2026	45.25	47.24	45.00	46.67	+1.08	494,055	11	0.979	0.660
Oct 13, 2026	45.53	46.13	45.16	45.59	-0.45	416,535	75	0.000	0.660
Oct 12, 2026	46.16	46.78	45.99	46.04	+0.09	371,593	25	0.000	0.661
Oct 9, 2026	46.11	47.19	45.81	45.95	-0.26	408,575	32	0.811	0.661
Oct 8, 2026	45.36	46.77	44.74	46.21	+0.56	553,542	54	0.671	0.661
Oct 7, 2026	47.00	47.39	45.62	45.65	-2.24	766,525	6	0.821	0.664
Oct 6, 2026	49.41	49.41	47.35	47.89	-1.31	626,047	14	0.448	0.662
Oct 5, 2026	48.53	49.84	47.52	49.20	+0.67	595,444	1,346	0.751	0.662
Oct 2, 2026	48.97	49.83	48.28	48.53	+0.00	440,961	9	0.000	0.662
Oct 1, 2026	49.94	50.98	48.13	48.63	-1.63	511,877	73	0.835	0.662
Sep 30, 2026	50.13	52.02	49.39	50.26	-0.11	1,429,940	15	0.838	0.662
Sep 29, 2026	50.44	50.90	49.46	50.37	-0.43	676,997	25	0.706	0.717
Sep 28, 2026	51.00	51.65	50.50	50.80	-0.20	369,342	32	0.000	0.717
Sep 25, 2026	52.38	52.38	50.80	51.00	-0.70	437,401	62	0.554	0.720
Sep 24, 2026	50.59	52.16	50.35	51.70	+0.93	417,782	25	0.755	0.720
Sep 23, 2026	53.55	53.93	49.45	50.77	-3.15	779,576	144	0.639	0.722
Sep 22, 2026	55.07	56.04	50.61	53.92	-1.00	726,317	153	0.644	0.720
Sep 21, 2026	56.00	56.00	54.09	54.92	-0.28	492,852	174	0.620	0.720
Sep 18, 2026	55.76	55.77	53.71	55.20	+0.14	847,096	1,212	0.567	0.720
Sep 17, 2026	55.09	55.79	54.49	55.06	+0.75	428,746	751	0.630	0.722
Sep 16, 2026	54.44	54.80	53.62	54.31	-0.37	388,658	13	0.727	0.722
Sep 15, 2026	54.28	55.32	53.22	54.68	+0.57	349,063	66	0.668	0.723
Sep 14, 2026	54.58	55.70	54.00	54.11	+0.16	435,389	154	0.942	0.740
Sep 11, 2026	55.43	56.32	53.83	53.96	-1.20	263,454	73	0.841	0.740
Sep 10, 2026	55.43	56.43	54.31	55.16	-0.54	300,129	85	0.608	0.739
Sep 9, 2026	55.59	57.89	55.25	55.70	-0.90	294,656	111	0.542	0.740
Sep 8, 2026	55.48	58.17	54.79	56.60	+0.00	1,024,944	49	0.730	0.740
Sep 4, 2026	56.84	58.77	56.10	56.80	-0.66	1,061,877	160	0.635	0.739
Sep 3, 2026	56.33	57.77	55.00	57.46	+1.62	363,646	19	0.634	0.742
Sep 2, 2026	56.13	57.90	54.66	55.84	+0.56	421,726	20	0.612	0.747
Sep 1, 2026	56.82	58.09	54.84	55.28	-1.75	773,855	439	0.751	0.747
Aug 31, 2026	55.83	57.22	55.00	57.03	+0.75	332,099	29	0.619	0.747
Aug 28, 2026	57.24	57.24	55.38	56.28	-1.01	358,262	2	0.594	0.747
Aug 27, 2026	58.03	58.43	57.10	57.29	-0.71	533,687	360	0.584	0.747
Aug 26, 2026	58.27	58.86	57.37	58.00	-0.37	210,235	0	0.000	0.747
Aug 25, 2026	58.09	58.99	56.81	58.37	-0.07	341,834	123	0.639	0.747
Aug 24, 2026	56.96	59.07	55.57	58.44	+0.70	626,169	87	0.717	0.747
Aug 21, 2026	57.23	58.78	56.62	57.74	+1.05	318,372	87	0.680	0.747
Aug 20, 2026	58.52	59.69	56.33	56.69	-2.57	389,302	52	0.477	0.747
Aug 19, 2026	60.31	60.31	58.43	59.26	+0.27	254,474	203	0.000	0.746
Aug 18, 2026	58.90	60.02	58.16	58.99	-0.70	260,224	22	0.000	0.746
Aug 17, 2026	57.78	59.89	57.49	59.69	+1.22	255,262	189	1.421	0.746
Aug 14, 2026	56.00	58.54	55.30	58.47	+2.45	330,820	10	0.000	0.746
Aug 13, 2026	57.07	57.65	55.60	56.02	-0.96	270,190	4	1.067	0.746
Aug 12, 2026	57.99	58.11	56.64	56.98	-0.89	381,729	19	0.734	0.746
Aug 11, 2026	56.79	59.00	56.41	57.87	+2.40	372,049	1,194	0.708	0.746
Aug 10, 2026	56.56	58.86	55.32	55.47	-1.14	419,519	5	0.000	0.747
Aug 7, 2026	55.20	57.38	55.13	56.61	+1.84	536,733	13	0.761	0.747
Aug 6, 2026	55.28	56.07	53.45	54.77	-0.22	288,342	56	0.000	0.754
Aug 5, 2026	55.42	56.65	54.33	54.99	-0.14	307,059	49	0.912	0.756
Aug 4, 2026	55.14	55.48	53.41	55.13	+1.47	415,565	0	0.000	0.756
Aug 3, 2026	53.40	53.98	51.85	53.66	+0.30	432,506	33	0.000	0.756
Jul 31, 2026	54.10	54.52	52.23	53.36	-1.68	451,304	5	0.722	0.756
Jul 30, 2026	52.98	55.29	51.92	55.04	+2.90	1,067,756	189	0.823	0.755
Jul 29, 2026	52.32	53.20	50.51	52.14	+0.03	427,500	155	0.856	0.755
Jul 28, 2026	53.56	54.73	52.04	52.11	-1.50	521,756	16	1.002	0.756

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.