Skip to main content

Annexon Inc (NQ: ANNX )

5.050 -0.150 (-2.88%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.590 4.850 4.470 4.750 2,904,253 +0.20(+4.40%)
Apr 30, 2024 4.700 4.750 4.445 4.550 2,089,352 -0.15(-3.19%)
Apr 29, 2024 4.760 4.900 4.645 4.700 1,627,592 +0.00(+0.00%)
Apr 26, 2024 4.650 4.790 4.530 4.700 1,430,749 +0.11(+2.40%)
Apr 25, 2024 4.370 4.830 4.260 4.590 1,898,982 +0.14(+3.15%)
Apr 24, 2024 4.830 4.850 4.410 4.450 3,605,172 +0.01(+0.23%)
Apr 23, 2024 4.550 4.690 4.440 4.440 846,234 -0.10(-2.31%)
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 4.400 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%)
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.