Skip to main content

Annexon Inc (NQ: ANNX )

8.150 +0.340 (+4.35%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.260 5.300 5.080 5.250 1,087,359 -0.01(-0.28%)
May 05, 2023 5.210 5.400 5.200 5.265 364,160 +0.05(+1.06%)
May 04, 2023 4.990 5.250 4.890 5.210 139,349 +0.14(+2.76%)
May 03, 2023 4.880 5.185 4.720 5.070 254,524 +0.19(+3.89%)
May 02, 2023 5.420 5.430 4.870 4.880 265,127 -0.57(-10.46%)
May 01, 2023 5.260 5.510 5.260 5.450 248,054 +0.15(+2.73%)
Apr 28, 2023 5.350 5.490 5.270 5.305 128,309 -0.12(-2.30%)
Apr 27, 2023 5.390 5.545 5.210 5.430 110,945 +0.08(+1.50%)
Apr 26, 2023 5.530 5.632 5.300 5.350 202,206 -0.11(-2.01%)
Apr 25, 2023 5.680 5.840 5.450 5.460 639,931 -0.23(-4.04%)
Apr 24, 2023 5.650 5.720 5.440 5.690 275,649 +0.08(+1.43%)
Apr 21, 2023 5.340 5.630 5.300 5.610 589,423 +0.35(+6.65%)
Apr 20, 2023 5.160 5.290 5.060 5.260 224,247 +0.07(+1.35%)
Apr 19, 2023 5.140 5.330 5.110 5.190 371,541 +0.04(+0.78%)
Apr 18, 2023 4.800 5.189 4.670 5.150 486,058 +0.38(+7.97%)
Apr 17, 2023 4.900 5.030 4.690 4.770 326,328 -0.07(-1.45%)
Apr 14, 2023 4.780 4.910 4.700 4.840 287,359 +0.06(+1.26%)
Apr 13, 2023 4.830 5.000 4.760 4.780 295,710 -0.03(-0.62%)
Apr 12, 2023 4.750 4.912 4.700 4.810 232,995 +0.08(+1.69%)
Apr 11, 2023 4.440 4.819 4.350 4.730 291,320 +0.28(+6.17%)
Apr 10, 2023 4.220 4.530 4.180 4.455 363,254 +0.24(+5.57%)
Apr 06, 2023 3.980 4.230 3.920 4.220 295,635 +0.20(+4.98%)
Apr 05, 2023 3.980 4.380 3.890 4.020 161,138 +0.05(+1.26%)
Apr 04, 2023 4.030 4.250 3.795 3.970 264,058 +0.02(+0.51%)
Apr 03, 2023 3.830 3.970 3.750 3.950 221,925 +0.10(+2.60%)
Mar 31, 2023 3.850 3.930 3.810 3.850 182,627 +0.00(+0.00%)
Mar 30, 2023 4.080 4.080 3.750 3.850 300,993 -0.13(-3.27%)
Mar 29, 2023 3.980 4.090 3.900 3.980 491,785 +0.11(+2.84%)
Mar 28, 2023 3.950 4.080 3.780 3.870 2,028,109 -0.01(-0.26%)
Mar 27, 2023 3.880 4.000 3.850 3.880 199,039 +0.05(+1.31%)
Mar 24, 2023 3.700 3.900 3.650 3.830 320,116 +0.09(+2.41%)
Mar 23, 2023 3.790 3.910 3.640 3.740 265,937 -0.03(-0.80%)
Mar 22, 2023 4.000 4.000 3.740 3.770 348,288 -0.22(-5.51%)
Mar 21, 2023 4.140 4.250 3.975 3.990 867,240 -0.10(-2.56%)
Mar 20, 2023 4.070 4.170 4.020 4.095 236,123 +0.02(+0.61%)
Mar 17, 2023 4.140 4.160 4.000 4.070 358,222 -0.08(-1.93%)
Mar 16, 2023 4.140 4.215 4.000 4.150 417,261 -0.05(-1.19%)
Mar 15, 2023 4.380 4.440 4.180 4.200 192,561 -0.29(-6.46%)
Mar 14, 2023 4.470 4.880 4.330 4.490 272,269 +0.05(+1.13%)
Mar 13, 2023 4.480 4.600 4.370 4.440 297,426 +0.09(+2.07%)
Mar 10, 2023 4.740 4.740 4.300 4.350 293,018 -0.38(-8.03%)
Mar 09, 2023 4.980 5.175 4.560 4.730 502,168 -0.27(-5.40%)
Mar 08, 2023 4.980 5.250 4.910 5.000 365,932 +0.09(+1.83%)
Mar 07, 2023 4.500 5.035 4.380 4.910 2,691,504 +0.50(+11.34%)
Mar 06, 2023 4.690 4.740 4.360 4.410 522,177 -0.32(-6.77%)
Mar 03, 2023 5.050 5.080 4.675 4.730 1,681,371 -0.32(-6.34%)
Mar 02, 2023 5.030 5.150 4.720 5.050 353,269 -0.06(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.