Annexon, Inc. (ANNX)
NASDAQ: ANNX · Real-Time Price · USD
2.810
-0.020 (-0.71%)
Feb 21, 2025, 4:00 PM EST - Market closed
Annexon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.85 | 2.89 | 2.78 | 2.83 | 2.83 | -0.70% | 796,450 |
| Feb 19, 2025 | 2.68 | 2.88 | 2.64 | 2.85 | 2.85 | 5.56% | 1,332,092 |
| Feb 18, 2025 | 3.06 | 3.17 | 2.70 | 2.70 | 2.70 | -12.05% | 1,479,920 |
| Feb 14, 2025 | 3.03 | 3.24 | 3.00 | 3.07 | 3.07 | 1.99% | 851,361 |
| Feb 13, 2025 | 3.09 | 3.09 | 2.87 | 3.01 | 3.01 | 0.33% | 1,358,419 |
| Feb 12, 2025 | 3.05 | 3.12 | 2.91 | 3.00 | 3.00 | -3.54% | 1,385,227 |
| Feb 11, 2025 | 3.37 | 3.38 | 3.04 | 3.11 | 3.11 | -8.53% | 1,345,089 |
| Feb 10, 2025 | 3.44 | 3.55 | 3.37 | 3.40 | 3.40 | -1.16% | 932,166 |
| Feb 7, 2025 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | -3.64% | 1,200,381 |
| Feb 6, 2025 | 3.69 | 3.75 | 3.56 | 3.57 | 3.57 | -3.51% | 1,108,732 |
| Feb 5, 2025 | 3.70 | 3.81 | 3.66 | 3.70 | 3.70 | 0.27% | 987,128 |
| Feb 4, 2025 | 3.50 | 3.71 | 3.44 | 3.69 | 3.69 | 4.83% | 1,064,216 |
| Feb 3, 2025 | 3.75 | 3.82 | 3.50 | 3.52 | 3.52 | -8.33% | 1,146,228 |
| Jan 31, 2025 | 4.01 | 4.05 | 3.81 | 3.84 | 3.84 | -4.95% | 1,400,608 |
| Jan 30, 2025 | 4.14 | 4.24 | 3.98 | 4.04 | 4.04 | -1.94% | 2,524,953 |
| Jan 29, 2025 | 4.10 | 4.18 | 3.98 | 4.12 | 4.12 | 0.49% | 1,010,829 |
| Jan 28, 2025 | 3.88 | 4.18 | 3.82 | 4.10 | 4.10 | 5.94% | 1,765,901 |
| Jan 27, 2025 | 4.10 | 4.28 | 3.84 | 3.87 | 3.87 | -6.30% | 1,817,432 |
| Jan 24, 2025 | 4.21 | 4.31 | 4.10 | 4.13 | 4.13 | -2.59% | 1,297,049 |
| Jan 23, 2025 | 4.13 | 4.36 | 3.95 | 4.24 | 4.24 | 2.17% | 1,564,139 |
| Jan 22, 2025 | 4.17 | 4.30 | 4.09 | 4.15 | 4.15 | -0.48% | 1,241,478 |
| Jan 21, 2025 | 4.24 | 4.28 | 4.11 | 4.17 | 4.17 | -0.71% | 1,239,454 |
| Jan 17, 2025 | 4.14 | 4.23 | 3.95 | 4.20 | 4.20 | 2.19% | 1,668,164 |
| Jan 16, 2025 | 4.24 | 4.38 | 4.03 | 4.11 | 4.11 | -3.07% | 4,085,737 |
| Jan 15, 2025 | 4.64 | 4.71 | 4.23 | 4.24 | 4.24 | -6.40% | 1,682,897 |
| Jan 14, 2025 | 4.96 | 4.99 | 4.51 | 4.53 | 4.53 | -8.30% | 2,333,629 |
| Jan 13, 2025 | 4.81 | 4.95 | 4.70 | 4.94 | 4.94 | 2.28% | 1,259,235 |
| Jan 10, 2025 | 4.80 | 4.86 | 4.53 | 4.83 | 4.83 | -0.21% | 1,717,726 |
| Jan 8, 2025 | 5.01 | 5.03 | 4.78 | 4.84 | 4.84 | -4.16% | 678,118 |
| Jan 7, 2025 | 5.05 | 5.15 | 4.92 | 5.05 | 5.05 | - | 807,305 |
| Jan 6, 2025 | 5.41 | 5.41 | 5.03 | 5.05 | 5.05 | -6.65% | 736,942 |
| Jan 3, 2025 | 5.54 | 5.66 | 5.39 | 5.41 | 5.41 | -1.64% | 1,164,193 |
| Jan 2, 2025 | 5.18 | 5.54 | 5.12 | 5.50 | 5.50 | 7.21% | 977,136 |
| Dec 31, 2024 | 5.17 | 5.23 | 5.00 | 5.13 | 5.13 | - | 1,039,379 |
| Dec 30, 2024 | 5.14 | 5.21 | 5.01 | 5.13 | 5.13 | -1.16% | 879,421 |
| Dec 27, 2024 | 5.25 | 5.34 | 5.07 | 5.19 | 5.19 | -1.33% | 997,877 |
| Dec 26, 2024 | 5.13 | 5.30 | 5.09 | 5.26 | 5.26 | 0.57% | 546,028 |
| Dec 24, 2024 | 5.28 | 5.33 | 5.02 | 5.23 | 5.23 | -0.95% | 595,916 |
| Dec 23, 2024 | 5.22 | 5.36 | 5.00 | 5.28 | 5.28 | 0.96% | 1,212,114 |
| Dec 20, 2024 | 5.09 | 5.32 | 5.05 | 5.23 | 5.23 | 0.19% | 3,535,519 |
| Dec 19, 2024 | 4.93 | 5.23 | 4.71 | 5.22 | 5.22 | 5.45% | 2,579,374 |
| Dec 18, 2024 | 4.88 | 5.04 | 4.69 | 4.95 | 4.95 | 1.43% | 2,353,113 |
| Dec 17, 2024 | 5.05 | 5.12 | 4.72 | 4.88 | 4.88 | -3.56% | 1,834,817 |
| Dec 16, 2024 | 5.00 | 5.30 | 4.82 | 5.06 | 5.06 | 13.96% | 3,718,184 |
| Dec 13, 2024 | 4.51 | 4.57 | 4.40 | 4.44 | 4.44 | -1.55% | 1,324,347 |
| Dec 12, 2024 | 4.85 | 4.89 | 4.50 | 4.51 | 4.51 | -7.58% | 1,094,550 |
| Dec 11, 2024 | 4.88 | 4.96 | 4.72 | 4.88 | 4.88 | 0.21% | 951,881 |
| Dec 10, 2024 | 4.91 | 4.99 | 4.80 | 4.87 | 4.87 | -1.81% | 856,749 |
| Dec 9, 2024 | 5.08 | 5.16 | 4.93 | 4.96 | 4.96 | -2.75% | 779,928 |
| Dec 6, 2024 | 5.19 | 5.24 | 5.08 | 5.10 | 5.10 | 0.59% | 948,279 |
| Dec 5, 2024 | 5.39 | 5.53 | 4.99 | 5.07 | 5.07 | -1.74% | 914,934 |
| Dec 4, 2024 | 5.01 | 5.23 | 4.98 | 5.16 | 5.16 | 3.41% | 1,087,339 |
| Dec 3, 2024 | 5.25 | 5.43 | 4.83 | 4.99 | 4.99 | -5.31% | 1,781,773 |
| Dec 2, 2024 | 5.39 | 5.55 | 5.24 | 5.27 | 5.27 | -2.23% | 1,073,730 |
| Nov 29, 2024 | 5.32 | 5.47 | 5.30 | 5.39 | 5.39 | 0.94% | 757,730 |
| Nov 27, 2024 | 5.28 | 5.50 | 5.27 | 5.34 | 5.34 | 0.95% | 1,026,711 |
| Nov 26, 2024 | 5.11 | 5.41 | 5.05 | 5.29 | 5.29 | 3.73% | 1,373,011 |
| Nov 25, 2024 | 5.14 | 5.35 | 5.07 | 5.10 | 5.10 | -0.78% | 2,534,115 |
| Nov 22, 2024 | 5.18 | 5.32 | 5.08 | 5.14 | 5.14 | -0.58% | 1,196,512 |
| Nov 21, 2024 | 5.16 | 5.44 | 5.06 | 5.17 | 5.17 | 0.19% | 2,221,374 |
| Nov 20, 2024 | 5.46 | 5.46 | 5.05 | 5.16 | 5.16 | -5.49% | 1,544,290 |
| Nov 19, 2024 | 5.51 | 5.62 | 5.35 | 5.46 | 5.46 | - | 1,431,575 |
| Nov 18, 2024 | 6.13 | 6.22 | 5.44 | 5.46 | 5.46 | -10.78% | 1,674,747 |
| Nov 15, 2024 | 6.49 | 6.49 | 6.02 | 6.12 | 6.12 | -3.32% | 1,917,213 |
| Nov 14, 2024 | 6.65 | 6.65 | 6.27 | 6.33 | 6.33 | -3.36% | 796,052 |
| Nov 13, 2024 | 6.70 | 6.81 | 6.53 | 6.55 | 6.55 | -0.91% | 1,078,448 |
| Nov 12, 2024 | 6.90 | 6.93 | 6.54 | 6.61 | 6.61 | -5.16% | 1,671,215 |
| Nov 11, 2024 | 7.26 | 7.29 | 6.96 | 6.97 | 6.97 | -3.60% | 755,904 |
| Nov 8, 2024 | 7.41 | 7.45 | 7.15 | 7.23 | 7.23 | -1.77% | 835,777 |
| Nov 7, 2024 | 7.49 | 7.61 | 7.33 | 7.36 | 7.36 | -1.47% | 1,245,347 |
| Nov 6, 2024 | 7.50 | 7.63 | 7.28 | 7.47 | 7.47 | 3.03% | 1,576,811 |
| Nov 5, 2024 | 7.15 | 7.29 | 6.94 | 7.25 | 7.25 | 2.26% | 5,009,887 |
| Nov 4, 2024 | 7.22 | 7.35 | 6.85 | 7.09 | 7.09 | -2.61% | 1,446,286 |
| Nov 1, 2024 | 7.40 | 7.43 | 7.19 | 7.28 | 7.28 | -0.55% | 686,142 |
| Oct 31, 2024 | 7.51 | 7.57 | 7.32 | 7.32 | 7.32 | -2.92% | 1,024,400 |
| Oct 30, 2024 | 7.62 | 7.62 | 7.48 | 7.54 | 7.54 | -0.40% | 612,623 |
| Oct 29, 2024 | 7.54 | 7.63 | 7.33 | 7.57 | 7.57 | - | 1,380,023 |
| Oct 28, 2024 | 7.53 | 7.64 | 7.42 | 7.57 | 7.57 | 2.30% | 692,831 |
| Oct 25, 2024 | 7.50 | 7.58 | 7.35 | 7.40 | 7.40 | -0.54% | 534,063 |
| Oct 24, 2024 | 7.36 | 7.47 | 7.25 | 7.44 | 7.44 | 1.36% | 464,940 |
| Oct 23, 2024 | 7.50 | 7.61 | 7.22 | 7.34 | 7.34 | -3.04% | 1,068,588 |
| Oct 22, 2024 | 7.48 | 7.74 | 7.47 | 7.57 | 7.57 | 1.20% | 673,915 |
| Oct 21, 2024 | 7.44 | 7.55 | 7.21 | 7.48 | 7.48 | - | 1,042,096 |
| Oct 18, 2024 | 7.63 | 7.85 | 7.44 | 7.48 | 7.48 | -1.97% | 776,409 |
| Oct 17, 2024 | 7.65 | 7.75 | 7.55 | 7.63 | 7.63 | 0.13% | 850,699 |
| Oct 16, 2024 | 7.50 | 7.73 | 7.25 | 7.62 | 7.62 | 2.28% | 2,133,149 |
| Oct 15, 2024 | 7.41 | 7.53 | 7.29 | 7.45 | 7.45 | 0.54% | 769,113 |
| Oct 14, 2024 | 7.37 | 7.53 | 7.26 | 7.41 | 7.41 | 0.41% | 1,977,297 |
| Oct 11, 2024 | 6.97 | 7.56 | 6.94 | 7.38 | 7.38 | 5.13% | 2,569,377 |
| Oct 10, 2024 | 6.85 | 7.13 | 6.76 | 7.02 | 7.02 | 1.01% | 1,237,725 |
| Oct 9, 2024 | 6.87 | 7.25 | 6.71 | 6.95 | 6.95 | 0.87% | 1,488,601 |
| Oct 8, 2024 | 6.14 | 6.91 | 6.05 | 6.89 | 6.89 | 12.21% | 1,129,597 |
| Oct 7, 2024 | 6.31 | 6.34 | 6.06 | 6.14 | 6.14 | -2.38% | 1,577,510 |
| Oct 4, 2024 | 6.30 | 6.43 | 6.20 | 6.29 | 6.29 | 1.29% | 656,176 |
| Oct 3, 2024 | 6.52 | 6.65 | 6.10 | 6.21 | 6.21 | -3.27% | 1,429,681 |
| Oct 2, 2024 | 6.04 | 6.58 | 5.97 | 6.42 | 6.42 | 5.07% | 1,263,309 |
| Oct 1, 2024 | 5.95 | 6.17 | 5.74 | 6.11 | 6.11 | 3.21% | 1,244,185 |
| Sep 30, 2024 | 6.08 | 6.20 | 5.88 | 5.92 | 5.92 | -3.58% | 935,926 |
| Sep 27, 2024 | 6.19 | 6.35 | 6.06 | 6.14 | 6.14 | 0.33% | 877,943 |
| Sep 26, 2024 | 6.19 | 6.29 | 5.88 | 6.12 | 6.12 | -0.16% | 1,242,518 |