Skip to main content

Annexon Inc (NQ: ANNX )

6.170 +0.090 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 6.050 6.250 5.950 6.170 3,380,051 +0.09(+1.48%)
Jul 12, 2024 5.550 6.340 5.520 6.080 2,323,793 +0.61(+11.15%)
Jul 11, 2024 5.110 5.820 5.060 5.470 2,278,090 +0.43(+8.53%)
Jul 10, 2024 5.050 5.255 4.975 5.040 959,689 -0.01(-0.20%)
Jul 09, 2024 4.770 5.080 4.740 5.050 2,311,049 +0.27(+5.65%)
Jul 08, 2024 4.530 4.780 4.500 4.780 1,335,997 +0.29(+6.46%)
Jul 05, 2024 4.750 4.755 4.450 4.490 1,226,451 -0.30(-6.36%)
Jul 03, 2024 4.660 4.910 4.620 4.795 922,623 +0.23(+5.04%)
Jul 02, 2024 4.980 5.090 4.520 4.565 1,395,825 -0.48(-9.60%)
Jul 01, 2024 4.980 5.150 4.820 5.050 2,558,339 +0.15(+3.06%)
Jun 28, 2024 4.830 4.990 4.670 4.900 5,289,932 +0.08(+1.66%)
Jun 27, 2024 4.620 5.100 4.500 4.820 2,568,044 +0.17(+3.66%)
Jun 26, 2024 4.750 4.790 4.450 4.650 3,983,869 +0.07(+1.53%)
Jun 25, 2024 4.780 4.830 4.520 4.580 1,542,715 -0.19(-3.98%)
Jun 24, 2024 5.000 5.050 4.745 4.770 1,465,568 -0.21(-4.22%)
Jun 21, 2024 5.250 5.300 4.930 4.980 2,550,464 -0.22(-4.23%)
Jun 20, 2024 5.040 5.220 4.980 5.200 2,030,419 +0.13(+2.56%)
Jun 18, 2024 5.320 5.360 5.030 5.070 1,833,583 -0.29(-5.41%)
Jun 17, 2024 5.590 5.620 5.330 5.360 1,090,371 -0.26(-4.63%)
Jun 14, 2024 5.890 5.980 5.610 5.620 1,441,385 -0.39(-6.49%)
Jun 13, 2024 5.960 6.220 5.840 6.010 1,267,693 -0.03(-0.50%)
Jun 12, 2024 5.600 6.480 5.560 6.040 2,437,881 +0.58(+10.62%)
Jun 11, 2024 5.660 5.700 5.230 5.460 3,052,668 -0.26(-4.55%)
Jun 10, 2024 5.700 5.840 5.560 5.720 2,136,390 -0.02(-0.35%)
Jun 07, 2024 5.780 5.820 5.320 5.740 4,623,740 -0.15(-2.55%)
Jun 06, 2024 6.470 6.800 5.720 5.890 10,132,090 -0.90(-13.25%)
Jun 05, 2024 5.900 7.440 5.680 6.790 12,328,045 +0.80(+13.36%)
Jun 04, 2024 6.030 7.140 5.520 5.990 48,225,864 +1.41(+30.79%)
Jun 03, 2024 4.880 5.030 4.550 4.580 3,577,161 -0.25(-5.18%)
May 31, 2024 4.760 5.095 4.700 4.830 1,574,866 +0.10(+2.11%)
May 30, 2024 4.760 4.910 4.650 4.730 680,721 +0.03(+0.64%)
May 29, 2024 4.870 4.926 4.620 4.700 864,984 -0.26(-5.24%)
May 28, 2024 5.040 5.390 4.860 4.960 2,005,638 +0.00(+0.00%)
May 24, 2024 4.730 4.985 4.640 4.960 751,013 +0.26(+5.53%)
May 23, 2024 4.910 4.970 4.665 4.700 746,352 -0.18(-3.69%)
May 22, 2024 4.780 5.060 4.735 4.880 1,105,387 +0.08(+1.67%)
May 21, 2024 4.690 4.810 4.600 4.800 948,376 +0.12(+2.56%)
May 20, 2024 4.450 4.710 4.300 4.680 1,167,395 +0.35(+8.08%)
May 17, 2024 4.410 4.445 4.200 4.330 1,528,301 -0.03(-0.69%)
May 16, 2024 4.500 4.560 4.290 4.360 1,031,053 -0.14(-3.11%)
May 15, 2024 4.930 5.050 4.420 4.500 2,954,494 -0.32(-6.64%)
May 14, 2024 4.960 5.180 4.760 4.820 2,420,747 -0.05(-1.03%)
May 13, 2024 4.950 5.170 4.795 4.870 1,336,201 +0.12(+2.53%)
May 10, 2024 5.190 5.290 4.670 4.750 1,892,104 -0.35(-6.86%)
May 09, 2024 4.860 5.350 4.820 5.100 1,877,678 +0.23(+4.72%)
May 08, 2024 4.720 4.925 4.600 4.870 1,618,624 +0.14(+2.96%)
May 07, 2024 4.900 4.990 4.700 4.730 2,336,075 -0.08(-1.66%)
May 06, 2024 5.030 5.060 4.800 4.810 1,537,407 -0.07(-1.43%)
May 03, 2024 4.750 5.060 4.690 4.880 2,884,418 +0.22(+4.72%)
May 02, 2024 4.820 4.850 4.580 4.660 877,404 -0.09(-1.89%)
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.