Skip to main content

Annexon Inc (NQ: ANNX )

8.070 +0.260 (+3.33%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.370 8.400 7.160 7.810 5,564,385 +0.93(+13.52%)
Mar 26, 2024 6.850 7.145 6.570 6.880 1,651,892 +0.24(+3.61%)
Mar 25, 2024 6.970 7.190 6.560 6.640 1,697,314 -0.16(-2.35%)
Mar 22, 2024 6.260 7.610 6.110 6.800 5,167,439 +0.71(+11.66%)
Mar 21, 2024 5.930 6.190 5.775 6.090 1,767,014 +0.20(+3.40%)
Mar 20, 2024 6.010 6.100 5.660 5.890 1,631,063 -0.19(-3.13%)
Mar 19, 2024 6.180 6.329 5.780 6.080 1,583,087 -0.21(-3.34%)
Mar 18, 2024 6.940 7.000 6.190 6.290 2,518,482 -0.40(-5.98%)
Mar 15, 2024 5.600 6.954 5.500 6.690 7,883,941 +1.09(+19.46%)
Mar 14, 2024 6.450 6.528 5.440 5.600 3,056,406 -0.17(-2.95%)
Mar 13, 2024 5.270 6.050 5.040 5.770 4,724,008 +1.18(+25.71%)
Mar 12, 2024 4.500 4.650 4.400 4.590 632,356 +0.09(+2.00%)
Mar 11, 2024 4.940 5.070 4.400 4.500 738,090 -0.47(-9.46%)
Mar 08, 2024 4.980 5.520 4.760 4.970 2,263,481 +0.06(+1.22%)
Mar 07, 2024 5.250 5.430 4.720 4.910 1,752,740 -0.33(-6.30%)
Mar 06, 2024 5.390 5.575 5.190 5.240 601,622 -0.11(-2.06%)
Mar 05, 2024 5.870 5.980 5.310 5.350 851,580 -0.52(-8.86%)
Mar 04, 2024 6.400 6.500 5.730 5.870 1,180,975 -0.10(-1.68%)
Mar 01, 2024 6.200 6.450 5.790 5.970 3,761,950 +0.40(+7.18%)
Feb 29, 2024 5.610 5.950 5.400 5.570 1,801,077 +0.08(+1.46%)
Feb 28, 2024 5.400 5.610 5.380 5.490 632,549 +0.00(+0.00%)
Feb 27, 2024 5.600 5.750 5.382 5.490 1,440,705 +0.05(+0.92%)
Feb 26, 2024 5.350 5.730 5.310 5.440 893,208 +0.19(+3.62%)
Feb 23, 2024 5.140 5.290 5.010 5.250 346,762 +0.25(+5.00%)
Feb 22, 2024 5.000 5.230 4.880 5.000 740,200 +0.09(+1.83%)
Feb 21, 2024 5.110 5.207 4.710 4.910 599,219 -0.28(-5.39%)
Feb 20, 2024 5.150 6.000 5.100 5.190 2,110,969 +0.06(+1.17%)
Feb 16, 2024 5.220 5.390 4.860 5.130 1,125,114 -0.08(-1.54%)
Feb 15, 2024 5.290 5.450 5.160 5.210 784,882 -0.03(-0.57%)
Feb 14, 2024 5.110 5.340 5.000 5.240 358,685 +0.23(+4.59%)
Feb 13, 2024 5.090 5.290 4.920 5.010 612,518 -0.42(-7.73%)
Feb 12, 2024 5.480 5.740 5.280 5.430 734,945 -0.01(-0.18%)
Feb 09, 2024 5.350 5.490 5.320 5.440 422,694 +0.09(+1.68%)
Feb 08, 2024 5.670 5.850 5.313 5.350 702,254 -0.24(-4.29%)
Feb 07, 2024 5.520 5.870 5.360 5.590 669,123 +0.12(+2.19%)
Feb 06, 2024 4.580 5.530 4.490 5.470 1,422,930 +0.84(+18.14%)
Feb 05, 2024 3.940 4.700 3.860 4.630 1,168,779 +0.60(+14.89%)
Feb 02, 2024 4.170 4.195 3.960 4.030 1,183,527 -0.21(-4.95%)
Feb 01, 2024 4.170 4.260 3.950 4.240 371,948 +0.08(+2.05%)
Jan 31, 2024 4.410 4.490 4.102 4.155 382,988 -0.06(-1.54%)
Jan 30, 2024 4.620 4.620 4.180 4.220 707,786 -0.43(-9.25%)
Jan 29, 2024 4.500 4.710 4.430 4.650 496,653 +0.15(+3.33%)
Jan 26, 2024 4.610 4.750 4.420 4.500 473,221 -0.10(-2.17%)
Jan 25, 2024 4.540 4.730 4.370 4.600 788,726 +0.16(+3.60%)
Jan 24, 2024 4.830 4.838 4.440 4.440 491,422 -0.25(-5.33%)
Jan 23, 2024 4.540 4.960 4.440 4.690 1,853,545 +0.24(+5.39%)
Jan 22, 2024 4.360 4.460 4.215 4.450 598,397 +0.11(+2.53%)
Jan 19, 2024 4.350 4.515 4.250 4.340 559,697 +0.01(+0.23%)
Jan 18, 2024 4.670 4.740 4.210 4.330 1,267,368 -0.27(-5.87%)
Jan 17, 2024 4.230 4.620 4.230 4.600 469,971 +0.19(+4.31%)
Jan 16, 2024 4.130 4.610 4.070 4.410 5,803,817 +0.21(+5.00%)
Jan 12, 2024 4.350 4.452 4.050 4.200 955,663 -0.10(-2.33%)
Jan 11, 2024 4.370 4.500 4.210 4.300 1,479,165 -0.09(-2.05%)
Jan 10, 2024 4.650 4.760 4.310 4.390 1,292,622 -0.26(-5.59%)
Jan 09, 2024 4.690 4.950 4.590 4.650 913,207 -0.14(-2.92%)
Jan 08, 2024 4.650 4.950 4.450 4.790 840,700 +0.16(+3.46%)
Jan 05, 2024 4.810 4.830 4.450 4.630 411,813 -0.16(-3.34%)
Jan 04, 2024 4.530 4.820 4.409 4.790 319,937 +0.28(+6.21%)
Jan 03, 2024 4.750 4.900 4.320 4.510 904,358 -0.33(-6.82%)
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.