Annexon Inc (NQ: ANNX )

4.575 +0.025 (+0.55%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 4.510 4.665 4.380 4.545 1,157,650 -0.01(-0.33%)
Apr 19, 2024 4.330 4.710 4.280 4.560 1,154,415 +0.12(+2.70%)
Apr 18, 2024 4.600 4.760 4.380 4.440 1,394,584 -0.14(-3.16%)
Apr 17, 2024 5.140 5.210 4.580 4.585 1,977,303 -0.53(-10.36%)
Apr 16, 2024 5.540 5.700 5.110 5.115 1,344,968 -0.62(-10.89%)
Apr 15, 2024 5.990 5.990 5.455 5.740 1,306,964 -0.24(-4.01%)
Apr 12, 2024 5.980 6.070 5.860 5.980 1,301,166 -0.09(-1.48%)
Apr 11, 2024 6.400 6.560 6.000 6.070 808,875 -0.10(-1.62%)
Apr 10, 2024 6.070 6.190 5.910 6.170 1,153,027 -0.06(-0.96%)
Apr 09, 2024 5.920 6.260 5.810 6.230 1,296,800 +0.18(+2.98%)
Apr 08, 2024 6.110 6.215 5.790 6.050 1,380,014 -0.14(-2.26%)
Apr 05, 2024 6.290 6.335 6.030 6.190 1,017,023 -0.19(-2.98%)
Apr 04, 2024 6.530 6.885 6.320 6.380 2,646,640 -0.07(-1.09%)
Apr 03, 2024 6.470 6.720 6.310 6.450 1,421,960 +0.03(+0.47%)
Apr 02, 2024 6.340 6.820 6.340 6.420 1,706,499 -0.21(-3.17%)
Apr 01, 2024 7.100 7.310 6.560 6.630 2,029,568 -0.54(-7.53%)
Mar 28, 2024 8.000 7.140 7.030 7.170 4,063,123 -0.64(-8.19%)
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%)
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.