Skip to main content

Annexon Inc (NQ: ANNX )

4.550 -0.150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.780 4.950 4.720 4.780 111,924 -0.12(-2.45%)
Oct 28, 2022 4.860 4.900 4.751 4.900 62,295 +0.02(+0.41%)
Oct 27, 2022 5.320 5.320 4.720 4.880 338,734 -0.43(-8.10%)
Oct 26, 2022 5.130 5.550 5.130 5.310 95,285 +0.20(+3.91%)
Oct 25, 2022 5.030 5.550 5.000 5.110 238,542 +0.07(+1.39%)
Oct 24, 2022 5.120 5.180 4.790 5.040 175,170 -0.03(-0.59%)
Oct 21, 2022 5.150 5.520 4.940 5.070 110,226 -0.05(-0.98%)
Oct 20, 2022 5.130 5.390 5.050 5.120 101,296 +0.01(+0.20%)
Oct 19, 2022 5.470 5.470 5.010 5.110 164,480 -0.37(-6.75%)
Oct 18, 2022 5.560 5.920 5.470 5.480 54,375 -0.15(-2.66%)
Oct 17, 2022 5.450 5.890 5.420 5.630 94,832 +0.26(+4.84%)
Oct 14, 2022 5.720 5.890 5.370 5.370 96,854 -0.39(-6.77%)
Oct 13, 2022 5.980 6.140 5.650 5.760 106,346 -0.31(-5.11%)
Oct 12, 2022 6.000 6.130 5.890 6.070 35,297 +0.08(+1.34%)
Oct 11, 2022 6.180 6.180 5.770 5.990 112,416 -0.27(-4.31%)
Oct 10, 2022 6.360 6.360 6.090 6.260 98,570 -0.03(-0.48%)
Oct 07, 2022 6.400 6.420 6.240 6.290 66,148 -0.13(-2.02%)
Oct 06, 2022 6.560 6.560 6.350 6.420 55,751 -0.19(-2.87%)
Oct 05, 2022 6.510 6.690 6.280 6.610 96,921 +0.03(+0.46%)
Oct 04, 2022 6.490 6.740 6.425 6.580 109,674 +0.30(+4.78%)
Oct 03, 2022 6.280 6.360 6.010 6.280 67,864 +0.10(+1.62%)
Sep 30, 2022 5.970 6.290 5.885 6.180 92,738 +0.24(+4.04%)
Sep 29, 2022 6.070 6.240 5.750 5.940 78,771 -0.19(-3.10%)
Sep 28, 2022 6.150 6.250 5.871 6.130 92,860 +0.00(+0.00%)
Sep 27, 2022 6.080 6.275 6.040 6.130 87,765 +0.10(+1.66%)
Sep 26, 2022 5.870 6.110 5.710 6.030 104,048 +0.04(+0.67%)
Sep 23, 2022 6.120 6.245 5.760 5.990 202,699 -0.13(-2.12%)
Sep 22, 2022 6.610 6.770 5.910 6.120 209,066 -0.46(-6.99%)
Sep 21, 2022 6.590 6.769 6.405 6.580 79,703 -0.05(-0.75%)
Sep 20, 2022 6.460 6.900 6.460 6.630 320,825 +0.05(+0.76%)
Sep 19, 2022 6.260 6.670 6.200 6.580 233,702 +0.22(+3.46%)
Sep 16, 2022 6.720 6.720 5.880 6.360 808,649 +0.02(+0.32%)
Sep 15, 2022 6.180 6.490 5.990 6.340 174,431 +0.20(+3.26%)
Sep 14, 2022 6.070 6.220 5.940 6.140 62,664 +0.09(+1.49%)
Sep 13, 2022 5.990 6.140 5.750 6.050 92,552 +0.03(+0.50%)
Sep 12, 2022 6.500 6.560 5.880 6.020 158,744 -0.43(-6.67%)
Sep 09, 2022 6.250 6.630 6.190 6.450 202,660 +0.43(+7.14%)
Sep 08, 2022 5.770 6.140 5.660 6.020 122,622 +0.27(+4.70%)
Sep 07, 2022 5.700 5.840 5.600 5.750 75,703 +0.02(+0.35%)
Sep 06, 2022 5.930 6.200 5.690 5.730 228,670 -0.09(-1.55%)
Sep 02, 2022 5.800 5.850 5.596 5.820 90,550 +0.05(+0.87%)
Sep 01, 2022 5.730 5.880 5.290 5.770 136,561 -0.11(-1.87%)
Aug 31, 2022 5.480 5.920 5.380 5.880 238,584 +0.49(+9.09%)
Aug 30, 2022 5.550 5.550 5.080 5.390 167,997 -0.11(-2.00%)
Aug 29, 2022 5.330 5.600 5.330 5.500 116,782 +0.04(+0.73%)
Aug 26, 2022 5.430 5.590 5.345 5.460 127,272 +0.10(+1.87%)
Aug 25, 2022 5.420 5.420 5.250 5.360 62,132 +0.05(+0.94%)
Aug 24, 2022 5.110 5.425 5.040 5.310 74,647 +0.19(+3.71%)
Aug 23, 2022 5.010 5.214 5.010 5.120 60,462 +0.06(+1.19%)
Aug 22, 2022 5.340 5.400 5.001 5.060 86,102 -0.42(-7.66%)
Aug 19, 2022 5.570 5.630 5.330 5.480 70,752 -0.17(-3.01%)
Aug 18, 2022 5.630 5.770 5.550 5.650 31,734 +0.02(+0.36%)
Aug 17, 2022 5.760 5.830 5.590 5.630 65,576 -0.20(-3.43%)
Aug 16, 2022 6.080 6.150 5.680 5.830 152,106 -0.29(-4.74%)
Aug 15, 2022 6.200 6.265 5.966 6.120 137,935 +0.00(+0.00%)
Aug 12, 2022 5.640 6.205 5.640 6.120 445,799 +0.50(+8.90%)
Aug 11, 2022 5.510 5.720 5.510 5.620 179,447 +0.06(+1.08%)
Aug 10, 2022 5.480 5.720 5.420 5.560 239,226 +0.18(+3.35%)
Aug 09, 2022 5.130 5.410 5.010 5.380 309,944 +0.15(+2.87%)
Aug 08, 2022 5.240 5.330 5.100 5.230 164,198 +0.01(+0.19%)
Aug 05, 2022 4.990 5.255 4.970 5.220 226,342 +0.19(+3.78%)
Aug 04, 2022 5.050 5.110 4.910 5.030 98,201 +0.12(+2.44%)
Aug 03, 2022 4.780 5.190 4.780 4.910 181,610 +0.22(+4.69%)
Aug 02, 2022 4.520 4.738 4.520 4.690 78,862 +0.17(+3.76%)
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.