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 (%)
Jul 31, 2023 3.320 3.560 3.318 3.450 1,834,667 +0.24(+7.48%)
Jul 28, 2023 3.170 3.270 3.150 3.210 197,536 +0.07(+2.23%)
Jul 27, 2023 3.420 3.420 3.100 3.140 380,808 -0.23(-6.82%)
Jul 26, 2023 3.240 3.500 3.200 3.370 686,266 +0.12(+3.85%)
Jul 25, 2023 3.280 3.340 3.203 3.245 409,785 -0.03(-1.07%)
Jul 24, 2023 3.270 3.370 3.150 3.280 522,419 +0.00(+0.15%)
Jul 21, 2023 3.590 3.650 3.270 3.275 396,125 -0.27(-7.75%)
Jul 20, 2023 3.700 3.780 3.515 3.550 331,071 -0.15(-4.05%)
Jul 19, 2023 3.670 3.790 3.540 3.700 240,159 +0.03(+0.82%)
Jul 18, 2023 3.620 3.900 3.620 3.670 288,558 -0.04(-0.94%)
Jul 17, 2023 3.750 3.890 3.620 3.705 388,843 +0.02(+0.68%)
Jul 14, 2023 3.810 3.810 3.500 3.680 381,698 -0.13(-3.41%)
Jul 13, 2023 3.790 3.910 3.720 3.810 285,230 -0.03(-0.78%)
Jul 12, 2023 3.830 3.980 3.630 3.840 500,451 +0.09(+2.40%)
Jul 11, 2023 3.630 3.790 3.630 3.750 184,790 +0.08(+2.18%)
Jul 10, 2023 3.520 3.728 3.500 3.670 243,839 +0.15(+4.26%)
Jul 07, 2023 3.400 3.615 3.365 3.520 419,842 +0.09(+2.62%)
Jul 06, 2023 3.540 3.540 3.240 3.430 674,777 -0.15(-4.19%)
Jul 05, 2023 3.420 3.660 3.410 3.580 289,351 +0.13(+3.77%)
Jul 03, 2023 3.520 3.620 3.405 3.450 200,181 -0.07(-1.99%)
Jun 30, 2023 3.360 3.670 3.220 3.520 461,233 +0.11(+3.23%)
Jun 29, 2023 3.410 3.510 3.250 3.410 870,011 -0.02(-0.58%)
Jun 28, 2023 3.350 3.510 3.320 3.430 289,068 +0.06(+1.78%)
Jun 27, 2023 3.270 3.480 3.110 3.370 400,529 +0.02(+0.75%)
Jun 26, 2023 3.480 3.480 3.077 3.345 681,200 -0.13(-3.88%)
Jun 23, 2023 3.660 3.660 3.310 3.480 5,943,217 -0.14(-3.87%)
Jun 22, 2023 3.560 3.760 3.430 3.620 685,859 +0.04(+1.12%)
Jun 21, 2023 3.380 3.775 3.360 3.580 802,134 +0.17(+4.99%)
Jun 20, 2023 2.990 3.460 2.990 3.410 741,332 +0.41(+13.67%)
Jun 16, 2023 2.870 3.070 2.790 3.000 835,712 +0.19(+6.76%)
Jun 15, 2023 2.960 3.030 2.800 2.810 378,589 -0.12(-4.10%)
Jun 14, 2023 3.150 3.250 2.920 2.930 516,925 -0.17(-5.48%)
Jun 13, 2023 3.050 3.310 2.990 3.100 2,716,801 -0.01(-0.32%)
Jun 12, 2023 2.830 3.200 2.801 3.110 513,881 +0.30(+10.68%)
Jun 09, 2023 2.910 3.060 2.790 2.810 567,179 -0.07(-2.43%)
Jun 08, 2023 3.110 3.240 2.880 2.880 2,106,846 -0.24(-7.69%)
Jun 07, 2023 3.240 3.400 3.100 3.120 1,617,759 -0.10(-3.11%)
Jun 06, 2023 3.130 3.250 3.010 3.220 699,377 +0.09(+2.88%)
Jun 05, 2023 3.020 3.260 2.910 3.130 1,009,583 +0.15(+5.03%)
Jun 02, 2023 3.000 3.160 2.920 2.980 1,375,171 -0.02(-0.67%)
Jun 01, 2023 2.980 3.240 2.860 3.000 942,470 +0.01(+0.33%)
May 31, 2023 2.900 3.070 2.640 2.990 1,306,195 +0.26(+9.52%)
May 30, 2023 2.750 2.999 2.500 2.730 1,968,471 -0.12(-4.21%)
May 26, 2023 2.100 2.850 2.090 2.850 6,475,511 +0.75(+35.71%)
May 25, 2023 2.830 2.860 2.070 2.100 11,966,572 -3.07(-59.38%)
May 24, 2023 5.520 5.680 5.070 5.170 347,178 -0.44(-7.84%)
May 23, 2023 6.070 6.120 5.590 5.610 551,493 -0.35(-5.87%)
May 22, 2023 6.020 6.100 5.660 5.960 275,430 +0.06(+1.02%)
May 19, 2023 5.790 6.058 5.710 5.900 282,182 +0.10(+1.72%)
May 18, 2023 6.340 6.670 5.750 5.800 584,760 -0.57(-8.95%)
May 17, 2023 6.040 6.430 5.740 6.370 1,014,715 +0.33(+5.46%)
May 16, 2023 6.000 6.200 5.900 6.040 243,208 -0.02(-0.33%)
May 15, 2023 5.470 6.250 5.470 6.060 700,622 +0.60(+10.99%)
May 12, 2023 5.480 5.750 5.440 5.460 260,157 -0.04(-0.73%)
May 11, 2023 5.630 5.720 5.410 5.500 213,722 -0.14(-2.48%)
May 10, 2023 5.570 5.830 5.435 5.640 1,588,449 +0.15(+2.73%)
May 09, 2023 5.230 5.510 4.930 5.490 529,575 +0.24(+4.57%)
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%)
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.