Annexon, Inc. (ANNX)
NASDAQ: ANNX · Real-Time Price · USD
2.600
+0.050 (1.96%)
At close: Jun 6, 2025, 4:00 PM
2.580
-0.020 (-0.77%)
After-hours: Jun 6, 2025, 5:23 PM EDT
Annexon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.60 | 2.82 | 2.59 | 2.60 | 2.60 | 1.96% | 2,250,761 |
| Jun 5, 2025 | 2.43 | 2.65 | 2.29 | 2.55 | 2.55 | 4.94% | 3,272,778 |
| Jun 4, 2025 | 2.31 | 2.45 | 2.26 | 2.43 | 2.43 | 5.65% | 1,199,902 |
| Jun 3, 2025 | 2.12 | 2.36 | 2.10 | 2.30 | 2.30 | 8.49% | 1,139,395 |
| Jun 2, 2025 | 2.07 | 2.23 | 2.01 | 2.12 | 2.12 | 3.92% | 1,386,947 |
| May 30, 2025 | 2.15 | 2.16 | 2.02 | 2.04 | 2.04 | -6.42% | 3,900,661 |
| May 29, 2025 | 2.05 | 2.21 | 2.01 | 2.18 | 2.18 | 7.39% | 827,480 |
| May 28, 2025 | 1.96 | 2.08 | 1.92 | 2.03 | 2.03 | 3.05% | 884,791 |
| May 27, 2025 | 2.15 | 2.15 | 1.96 | 1.97 | 1.97 | -6.64% | 943,434 |
| May 23, 2025 | 2.00 | 2.12 | 2.00 | 2.11 | 2.11 | 2.43% | 952,223 |
| May 22, 2025 | 1.97 | 2.10 | 1.95 | 2.06 | 2.06 | 4.57% | 841,429 |
| May 21, 2025 | 2.06 | 2.11 | 1.95 | 1.97 | 1.97 | -6.19% | 1,412,408 |
| May 20, 2025 | 2.10 | 2.25 | 2.09 | 2.10 | 2.10 | 0.48% | 1,454,445 |
| May 19, 2025 | 1.95 | 2.12 | 1.90 | 2.09 | 2.09 | 3.98% | 1,655,612 |
| May 16, 2025 | 1.81 | 2.05 | 1.80 | 2.01 | 2.01 | 11.05% | 1,767,116 |
| May 15, 2025 | 1.76 | 1.85 | 1.70 | 1.81 | 1.81 | 2.84% | 1,309,448 |
| May 14, 2025 | 1.75 | 1.79 | 1.67 | 1.76 | 1.76 | 0.57% | 1,393,639 |
| May 13, 2025 | 1.81 | 1.84 | 1.68 | 1.75 | 1.75 | -1.13% | 1,368,265 |
| May 12, 2025 | 1.72 | 1.86 | 1.70 | 1.77 | 1.77 | 10.62% | 2,072,400 |
| May 9, 2025 | 1.70 | 1.76 | 1.60 | 1.60 | 1.60 | -5.88% | 1,212,490 |
| May 8, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | 0.59% | 966,136 |
| May 7, 2025 | 1.68 | 1.73 | 1.64 | 1.69 | 1.69 | 2.74% | 976,783 |
| May 6, 2025 | 1.77 | 1.79 | 1.62 | 1.65 | 1.65 | -9.12% | 1,190,424 |
| May 5, 2025 | 1.94 | 1.95 | 1.80 | 1.81 | 1.81 | -8.12% | 724,105 |
| May 2, 2025 | 1.87 | 2.01 | 1.87 | 1.97 | 1.97 | 6.20% | 1,591,991 |
| May 1, 2025 | 1.87 | 1.90 | 1.80 | 1.86 | 1.86 | -0.27% | 1,109,522 |
| Apr 30, 2025 | 1.87 | 1.88 | 1.80 | 1.86 | 1.86 | -2.11% | 1,595,746 |
| Apr 29, 2025 | 1.89 | 1.96 | 1.85 | 1.90 | 1.90 | 0.53% | 1,020,292 |
| Apr 28, 2025 | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | 0.53% | 816,658 |
| Apr 25, 2025 | 1.89 | 1.90 | 1.80 | 1.88 | 1.88 | -1.57% | 877,980 |
| Apr 24, 2025 | 1.84 | 1.91 | 1.78 | 1.91 | 1.91 | 3.80% | 1,581,583 |
| Apr 23, 2025 | 1.80 | 1.96 | 1.77 | 1.84 | 1.84 | 4.55% | 3,178,064 |
| Apr 22, 2025 | 1.72 | 1.83 | 1.62 | 1.76 | 1.76 | 4.76% | 4,235,239 |
| Apr 21, 2025 | 1.42 | 1.77 | 1.40 | 1.68 | 1.68 | 15.07% | 3,604,870 |
| Apr 17, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 870,816 |
| Apr 16, 2025 | 1.53 | 1.55 | 1.40 | 1.43 | 1.43 | -7.14% | 1,154,865 |
| Apr 15, 2025 | 1.54 | 1.68 | 1.48 | 1.54 | 1.54 | 0.65% | 1,975,832 |
| Apr 14, 2025 | 1.55 | 1.60 | 1.48 | 1.53 | 1.53 | 2.68% | 1,319,214 |
| Apr 11, 2025 | 1.38 | 1.53 | 1.35 | 1.49 | 1.49 | 7.97% | 1,564,264 |
| Apr 10, 2025 | 1.44 | 1.47 | 1.29 | 1.38 | 1.38 | -2.82% | 1,559,725 |
| Apr 9, 2025 | 1.52 | 1.53 | 1.30 | 1.42 | 1.42 | -7.79% | 5,209,745 |
| Apr 8, 2025 | 1.75 | 1.77 | 1.54 | 1.54 | 1.54 | -5.52% | 1,580,775 |
| Apr 7, 2025 | 1.61 | 1.67 | 1.52 | 1.63 | 1.63 | -3.55% | 3,048,632 |
| Apr 4, 2025 | 1.76 | 1.83 | 1.66 | 1.69 | 1.69 | -7.65% | 1,851,533 |
| Apr 3, 2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1.83 | -6.63% | 1,663,041 |
| Apr 2, 2025 | 1.76 | 2.00 | 1.73 | 1.96 | 1.96 | 8.29% | 3,193,257 |
| Apr 1, 2025 | 1.91 | 1.99 | 1.76 | 1.81 | 1.81 | -6.22% | 2,473,707 |
| Mar 31, 2025 | 2.18 | 2.20 | 1.93 | 1.93 | 1.93 | -14.22% | 4,075,478 |
| Mar 28, 2025 | 2.24 | 2.31 | 2.22 | 2.25 | 2.25 | 0.45% | 1,100,832 |
| Mar 27, 2025 | 2.30 | 2.34 | 2.18 | 2.24 | 2.24 | -1.97% | 2,779,931 |