Skip to main content

Annexon, Inc. - common stock (NQ: ANNX )

5.230 -0.050 (-0.95%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.280 5.330 5.020 5.230 595,916 -0.05(-0.95%)
Dec 23, 2024 5.220 5.355 5.000 5.280 1,212,092 +0.05(+0.96%)
Dec 20, 2024 5.090 5.315 5.050 5.230 3,535,520 +0.05(+0.87%)
Dec 19, 2024 4.930 5.209 4.705 5.185 1,918,825 +0.23(+4.75%)
Dec 18, 2024 4.880 5.035 4.685 4.950 2,353,113 +0.07(+1.43%)
Dec 17, 2024 5.050 5.120 4.720 4.880 1,834,796 -0.18(-3.56%)
Dec 16, 2024 5.000 5.300 4.820 5.060 3,718,053 +0.62(+13.96%)
Dec 13, 2024 4.510 4.570 4.400 4.440 1,324,347 -0.07(-1.55%)
Dec 12, 2024 4.850 4.890 4.500 4.510 1,094,542 -0.37(-7.58%)
Dec 11, 2024 4.880 4.960 4.720 4.880 951,881 +0.01(+0.21%)
Dec 10, 2024 4.910 4.990 4.800 4.870 856,749 -0.09(-1.81%)
Dec 09, 2024 5.080 5.160 4.930 4.960 779,874 -0.14(-2.75%)
Dec 06, 2024 5.180 5.240 5.080 5.100 948,279 +0.03(+0.59%)
Dec 05, 2024 5.390 5.530 4.990 5.070 914,734 -0.09(-1.74%)
Dec 04, 2024 5.010 5.225 4.975 5.160 1,087,009 +0.17(+3.41%)
Dec 03, 2024 5.250 5.430 4.830 4.990 1,781,663 -0.28(-5.31%)
Dec 02, 2024 5.390 5.550 5.235 5.270 1,073,729 -0.12(-2.23%)
Nov 29, 2024 5.320 5.470 5.300 5.390 757,730 +0.05(+0.94%)
Nov 27, 2024 5.280 5.500 5.270 5.340 1,026,711 +0.05(+0.95%)
Nov 26, 2024 5.110 5.410 5.050 5.290 1,372,831 +0.19(+3.73%)
Nov 25, 2024 5.140 5.350 5.065 5.100 2,534,097 -0.04(-0.78%)
Nov 22, 2024 5.180 5.320 5.080 5.140 1,196,512 -0.03(-0.58%)
Nov 21, 2024 5.160 5.440 5.060 5.170 2,221,315 +0.01(+0.19%)
Nov 20, 2024 5.460 5.460 5.045 5.160 1,542,811 -0.30(-5.49%)
Nov 19, 2024 5.510 5.620 5.350 5.460 1,431,575 +0.00(+0.00%)
Nov 18, 2024 6.130 6.220 5.440 5.460 1,673,385 -0.66(-10.78%)
Nov 15, 2024 6.490 6.490 6.020 6.120 1,917,213 -0.21(-3.32%)
Nov 14, 2024 6.650 6.650 6.270 6.330 796,052 -0.22(-3.36%)
Nov 13, 2024 6.700 6.810 6.530 6.550 1,078,448 -0.06(-0.91%)
Nov 12, 2024 6.900 6.930 6.535 6.610 1,671,215 -0.36(-5.16%)
Nov 11, 2024 7.260 7.290 6.960 6.970 755,904 -0.26(-3.60%)
Nov 08, 2024 7.410 7.445 7.150 7.230 835,777 -0.13(-1.77%)
Nov 07, 2024 7.490 7.610 7.330 7.360 1,245,340 -0.11(-1.47%)
Nov 06, 2024 7.500 7.625 7.280 7.470 1,576,788 +0.22(+3.03%)
Nov 05, 2024 7.150 7.290 6.940 7.250 5,009,888 +0.16(+2.26%)
Nov 04, 2024 7.220 7.345 6.850 7.090 1,446,286 -0.19(-2.61%)
Nov 01, 2024 7.400 7.430 7.190 7.280 686,142 -0.04(-0.55%)
Oct 31, 2024 7.510 7.570 7.320 7.320 1,023,800 -0.22(-2.92%)
Oct 30, 2024 7.620 7.620 7.480 7.540 612,623 -0.03(-0.40%)
Oct 29, 2024 7.540 7.629 7.330 7.570 1,380,023 +0.00(+0.00%)
Oct 28, 2024 7.530 7.640 7.420 7.570 692,831 +0.17(+2.30%)
Oct 25, 2024 7.500 7.580 7.351 7.400 534,063 -0.04(-0.54%)
Oct 24, 2024 7.360 7.470 7.250 7.440 464,940 +0.10(+1.36%)
Oct 23, 2024 7.500 7.610 7.220 7.340 1,068,588 -0.23(-3.04%)
Oct 22, 2024 7.480 7.740 7.470 7.570 672,915 +0.09(+1.20%)
Oct 21, 2024 7.440 7.550 7.210 7.480 1,042,096 +0.00(+0.00%)
Oct 18, 2024 7.630 7.850 7.435 7.480 776,409 -0.15(-1.97%)
Oct 17, 2024 7.650 7.745 7.550 7.630 850,699 +0.01(+0.13%)
Oct 16, 2024 7.500 7.725 7.250 7.620 2,132,989 +0.17(+2.28%)
Oct 15, 2024 7.410 7.530 7.290 7.450 769,007 +0.04(+0.54%)
Oct 14, 2024 7.370 7.530 7.260 7.410 1,977,297 +0.03(+0.41%)
Oct 11, 2024 6.970 7.560 6.937 7.380 2,569,377 +0.36(+5.13%)
Oct 10, 2024 6.850 7.130 6.755 7.020 1,237,711 +0.07(+1.01%)
Oct 09, 2024 6.870 7.245 6.710 6.950 1,488,602 +0.06(+0.87%)
Oct 08, 2024 6.140 6.905 6.050 6.890 1,129,346 +0.75(+12.21%)
Oct 07, 2024 6.310 6.340 6.060 6.140 1,577,510 -0.15(-2.38%)
Oct 04, 2024 6.300 6.430 6.200 6.290 656,176 +0.08(+1.29%)
Oct 03, 2024 6.520 6.650 6.100 6.210 1,429,681 -0.21(-3.27%)
Oct 02, 2024 6.040 6.580 5.965 6.420 1,263,281 +0.31(+5.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.