Skip to main content

Annexon Inc (NQ: ANNX )

7.170 -0.640 (-8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.850 5.150 4.480 4.540 1,563,336 -0.03(-0.66%)
Dec 28, 2023 4.550 4.980 4.430 4.570 1,155,404 -0.06(-1.30%)
Dec 27, 2023 4.490 4.690 4.240 4.630 876,111 +0.22(+4.99%)
Dec 26, 2023 4.010 4.440 3.893 4.410 960,769 +0.40(+9.98%)
Dec 22, 2023 3.690 4.300 3.655 4.010 4,689,808 +0.28(+7.51%)
Dec 21, 2023 3.600 4.040 3.270 3.730 13,780,801 +0.85(+29.51%)
Dec 20, 2023 2.810 3.040 2.770 2.880 182,783 +0.05(+1.77%)
Dec 19, 2023 2.820 2.870 2.750 2.830 213,592 +0.06(+2.17%)
Dec 18, 2023 2.800 2.830 2.680 2.770 97,128 -0.02(-0.72%)
Dec 15, 2023 2.730 2.913 2.710 2.790 558,611 +0.10(+3.72%)
Dec 14, 2023 2.660 2.790 2.480 2.690 545,113 +0.06(+2.28%)
Dec 13, 2023 2.430 2.680 2.340 2.630 204,296 +0.26(+10.97%)
Dec 12, 2023 2.330 2.420 2.270 2.370 99,379 +0.02(+0.85%)
Dec 11, 2023 2.630 2.630 2.330 2.350 362,452 -0.30(-11.32%)
Dec 08, 2023 2.600 2.770 2.600 2.650 175,206 -0.05(-1.85%)
Dec 07, 2023 2.590 2.800 2.510 2.700 167,528 +0.15(+5.88%)
Dec 06, 2023 2.490 2.690 2.465 2.550 249,240 +0.06(+2.41%)
Dec 05, 2023 2.430 2.610 2.360 2.490 265,493 +0.12(+5.06%)
Dec 04, 2023 2.500 2.500 2.310 2.370 386,377 +0.03(+1.28%)
Dec 01, 2023 2.460 2.550 2.330 2.340 397,517 -0.15(-6.02%)
Nov 30, 2023 2.650 2.810 2.400 2.490 732,497 -0.11(-4.23%)
Nov 29, 2023 2.580 2.740 2.580 2.600 221,351 +0.03(+1.17%)
Nov 28, 2023 2.677 2.700 2.545 2.570 195,541 -0.09(-3.38%)
Nov 27, 2023 2.700 2.760 2.580 2.660 362,058 -0.06(-2.21%)
Nov 24, 2023 2.530 2.780 2.500 2.720 98,711 +0.21(+8.37%)
Nov 22, 2023 2.550 2.590 2.400 2.510 390,776 -0.02(-0.79%)
Nov 21, 2023 2.570 2.650 2.470 2.530 265,873 -0.05(-1.94%)
Nov 20, 2023 2.550 2.660 2.500 2.580 223,108 -0.02(-0.77%)
Nov 17, 2023 2.580 2.650 2.510 2.600 191,750 +0.04(+1.56%)
Nov 16, 2023 2.530 2.700 2.400 2.560 340,886 +0.04(+1.59%)
Nov 15, 2023 2.410 2.650 2.400 2.520 630,787 +0.04(+1.61%)
Nov 14, 2023 2.390 2.500 2.345 2.480 219,812 +0.22(+9.73%)
Nov 13, 2023 2.130 2.290 2.100 2.260 211,035 +0.13(+6.35%)
Nov 10, 2023 2.140 2.190 2.045 2.125 195,159 +0.06(+2.66%)
Nov 09, 2023 2.140 2.210 2.060 2.070 203,689 -0.10(-4.61%)
Nov 08, 2023 2.360 2.390 2.130 2.170 172,423 -0.14(-5.86%)
Nov 07, 2023 2.170 2.365 2.090 2.305 198,622 +0.10(+4.77%)
Nov 06, 2023 2.580 2.585 2.190 2.200 238,602 -0.39(-15.06%)
Nov 03, 2023 2.450 2.620 2.360 2.590 397,524 +0.24(+10.21%)
Nov 02, 2023 2.450 2.460 2.260 2.350 328,232 -0.05(-2.08%)
Nov 01, 2023 2.270 2.485 2.195 2.400 386,015 +0.13(+5.73%)
Oct 31, 2023 2.340 2.360 2.155 2.270 333,693 -0.01(-0.44%)
Oct 30, 2023 2.250 2.355 2.140 2.280 448,980 +0.20(+9.62%)
Oct 27, 2023 2.100 2.315 2.045 2.080 646,290 +0.01(+0.48%)
Oct 26, 2023 1.930 2.090 1.900 2.070 291,937 +0.10(+5.08%)
Oct 25, 2023 1.790 2.070 1.785 1.970 558,713 +0.15(+8.24%)
Oct 24, 2023 1.740 1.930 1.710 1.820 618,598 +0.14(+8.33%)
Oct 23, 2023 1.690 1.840 1.670 1.680 224,394 -0.09(-5.08%)
Oct 20, 2023 1.750 1.860 1.680 1.770 228,326 +0.03(+1.72%)
Oct 19, 2023 1.700 1.810 1.670 1.740 225,932 +0.02(+1.16%)
Oct 18, 2023 1.730 1.780 1.680 1.720 236,085 -0.05(-2.82%)
Oct 17, 2023 1.820 2.020 1.770 1.770 518,275 -0.07(-3.80%)
Oct 16, 2023 1.680 1.880 1.570 1.840 484,268 +0.21(+12.88%)
Oct 13, 2023 1.660 1.710 1.605 1.630 257,978 -0.03(-1.81%)
Oct 12, 2023 1.860 1.962 1.650 1.660 486,294 -0.21(-11.23%)
Oct 11, 2023 1.950 2.050 1.850 1.870 586,036 -0.08(-4.10%)
Oct 10, 2023 1.990 2.205 1.855 1.950 1,488,659 -0.01(-0.51%)
Oct 09, 2023 1.970 2.010 1.900 1.960 222,286 -0.06(-2.97%)
Oct 06, 2023 2.090 2.205 1.995 2.020 413,883 -0.06(-2.88%)
Oct 05, 2023 1.990 2.100 1.910 2.080 326,722 +0.18(+9.47%)
Oct 04, 2023 2.020 2.100 1.900 1.900 522,683 -0.19(-9.09%)
Oct 03, 2023 2.140 2.180 1.980 2.090 413,515 -0.06(-2.79%)
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.