Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.210 5.210 4.880 5.010 175,800 -0.26(-4.93%)
Jul 28, 2022 5.220 5.370 5.160 5.270 129,664 +0.08(+1.54%)
Jul 27, 2022 5.150 5.220 4.950 5.190 141,198 +0.09(+1.76%)
Jul 26, 2022 4.930 5.130 4.860 5.100 196,320 +0.10(+2.00%)
Jul 25, 2022 5.010 5.100 4.760 5.000 175,059 -0.01(-0.20%)
Jul 22, 2022 5.210 5.210 4.900 5.010 131,849 -0.14(-2.72%)
Jul 21, 2022 5.230 5.350 5.080 5.150 125,450 -0.09(-1.72%)
Jul 20, 2022 5.150 5.370 5.000 5.240 314,338 +0.10(+1.95%)
Jul 19, 2022 5.190 5.306 5.040 5.140 242,356 +0.07(+1.38%)
Jul 18, 2022 4.870 5.260 4.810 5.070 239,959 +0.23(+4.75%)
Jul 15, 2022 4.520 4.850 4.355 4.840 208,942 +0.35(+7.80%)
Jul 14, 2022 4.460 4.609 4.340 4.490 272,787 -0.10(-2.18%)
Jul 13, 2022 4.140 4.790 4.140 4.590 431,610 +0.33(+7.75%)
Jul 12, 2022 4.400 4.600 4.160 4.260 487,334 +0.35(+8.95%)
Jul 11, 2022 4.350 4.450 3.880 3.910 321,947 -0.63(-13.88%)
Jul 08, 2022 4.410 4.976 4.400 4.540 1,500,701 +0.57(+14.36%)
Jul 07, 2022 3.850 4.110 3.845 3.970 240,087 +0.15(+3.93%)
Jul 06, 2022 3.790 3.890 3.750 3.820 153,810 +0.07(+1.87%)
Jul 05, 2022 3.840 4.000 3.750 3.750 191,060 -0.14(-3.60%)
Jul 01, 2022 3.780 3.915 3.680 3.890 222,304 +0.12(+3.18%)
Jun 30, 2022 3.960 3.960 3.620 3.770 252,928 -0.24(-5.99%)
Jun 29, 2022 3.990 4.150 3.840 4.010 238,280 +0.01(+0.25%)
Jun 28, 2022 3.900 4.100 3.820 4.000 244,944 +0.09(+2.30%)
Jun 27, 2022 3.820 4.082 3.575 3.910 285,124 +0.06(+1.56%)
Jun 24, 2022 3.950 4.050 3.760 3.850 4,231,694 -0.06(-1.53%)
Jun 23, 2022 3.400 3.930 3.340 3.910 375,870 +0.52(+15.34%)
Jun 22, 2022 3.150 3.400 3.140 3.390 404,509 +0.18(+5.61%)
Jun 21, 2022 3.060 3.290 3.000 3.210 448,594 +0.21(+7.00%)
Jun 17, 2022 3.070 3.210 2.970 3.000 576,779 -0.07(-2.28%)
Jun 16, 2022 3.110 3.180 2.985 3.070 403,836 -0.06(-1.92%)
Jun 15, 2022 3.170 3.210 2.970 3.130 382,777 -0.02(-0.63%)
Jun 14, 2022 3.330 3.330 3.130 3.150 208,339 -0.15(-4.55%)
Jun 13, 2022 3.340 3.450 3.100 3.300 1,239,479 -0.15(-4.35%)
Jun 10, 2022 3.740 3.740 3.360 3.450 348,739 -0.39(-10.16%)
Jun 09, 2022 3.920 3.980 3.770 3.840 470,006 -0.09(-2.29%)
Jun 08, 2022 4.010 4.150 3.760 3.930 411,337 -0.13(-3.20%)
Jun 07, 2022 3.300 4.060 3.250 4.060 658,737 +0.81(+24.92%)
Jun 06, 2022 3.390 3.469 3.200 3.250 471,730 -0.13(-3.85%)
Jun 03, 2022 2.960 3.400 2.950 3.380 365,191 +0.42(+14.19%)
Jun 02, 2022 3.120 3.220 2.890 2.960 152,419 -0.02(-0.67%)
Jun 01, 2022 3.180 3.255 2.930 2.980 362,811 -0.16(-5.10%)
May 31, 2022 3.280 3.280 3.120 3.140 754,041 -0.13(-3.98%)
May 27, 2022 3.060 3.290 2.960 3.270 345,852 +0.23(+7.57%)
May 26, 2022 3.050 3.080 2.970 3.040 547,461 -0.05(-1.62%)
May 25, 2022 3.190 3.290 2.920 3.090 795,779 -0.11(-3.44%)
May 24, 2022 3.260 3.280 3.130 3.200 810,497 -0.08(-2.44%)
May 23, 2022 3.410 3.410 3.220 3.280 195,000 -0.11(-3.24%)
May 20, 2022 3.350 3.450 3.220 3.390 252,878 +0.09(+2.73%)
May 19, 2022 3.290 3.320 3.130 3.300 348,808 +0.00(+0.00%)
May 18, 2022 3.310 3.450 3.230 3.300 434,298 -0.13(-3.79%)
May 17, 2022 3.340 3.490 3.250 3.430 249,532 +0.13(+3.94%)
May 16, 2022 3.250 3.380 3.190 3.300 443,564 +0.05(+1.54%)
May 13, 2022 3.400 3.580 3.210 3.250 535,302 -0.04(-1.22%)
May 12, 2022 2.960 3.300 2.870 3.290 496,456 +0.29(+9.67%)
May 11, 2022 3.180 3.352 2.965 3.000 645,221 -0.20(-6.25%)
May 10, 2022 2.670 3.270 2.650 3.200 1,443,524 +0.60(+23.08%)
May 09, 2022 2.550 2.610 2.460 2.600 412,218 +0.00(+0.00%)
May 06, 2022 2.640 2.650 2.521 2.600 587,655 -0.05(-1.89%)
May 05, 2022 2.730 2.730 2.570 2.650 300,017 -0.06(-2.21%)
May 04, 2022 2.630 2.730 2.530 2.710 642,369 +0.06(+2.26%)
May 03, 2022 2.700 2.790 2.490 2.650 809,757 -0.05(-1.85%)
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.