Annexon, Inc. (ANNX)
NASDAQ: ANNX · Real-Time Price · USD
5.23
+0.01 (0.19%)
At close: Dec 20, 2024, 4:00 PM
5.00
-0.23 (-4.40%)
After-hours: Dec 20, 2024, 6:57 PM EST
Annexon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 6.35 | 6.43 | 6.11 | 6.13 | 6.13 | -2.70% | 1,127,927 |
| Sep 24, 2024 | 6.65 | 6.65 | 6.29 | 6.30 | 6.30 | -5.26% | 2,107,915 |
| Sep 23, 2024 | 7.06 | 7.09 | 6.56 | 6.65 | 6.65 | -5.41% | 1,119,071 |
| Sep 20, 2024 | 6.98 | 7.20 | 6.93 | 7.03 | 7.03 | 0.07% | 7,501,811 |
| Sep 19, 2024 | 7.10 | 7.26 | 6.93 | 7.03 | 7.03 | 1.37% | 1,484,717 |
| Sep 18, 2024 | 6.97 | 7.28 | 6.89 | 6.93 | 6.93 | -0.86% | 2,601,555 |
| Sep 17, 2024 | 7.14 | 7.26 | 6.88 | 6.99 | 6.99 | -2.31% | 1,341,717 |
| Sep 16, 2024 | 7.25 | 7.29 | 6.90 | 7.16 | 7.16 | -0.62% | 1,585,353 |
| Sep 13, 2024 | 6.77 | 7.31 | 6.67 | 7.20 | 7.20 | 6.98% | 1,130,636 |
| Sep 12, 2024 | 6.16 | 6.88 | 6.03 | 6.73 | 6.73 | 8.90% | 1,375,303 |
| Sep 11, 2024 | 6.17 | 6.26 | 5.99 | 6.18 | 6.18 | -1.12% | 569,281 |
| Sep 10, 2024 | 6.24 | 6.37 | 6.12 | 6.25 | 6.25 | 0.48% | 573,939 |
| Sep 9, 2024 | 5.78 | 6.35 | 5.77 | 6.22 | 6.22 | 8.17% | 876,532 |
| Sep 6, 2024 | 5.85 | 6.00 | 5.54 | 5.75 | 5.75 | -1.20% | 612,633 |
| Sep 5, 2024 | 5.59 | 5.90 | 5.56 | 5.82 | 5.82 | 4.11% | 901,869 |
| Sep 4, 2024 | 5.41 | 5.63 | 5.31 | 5.59 | 5.59 | 3.33% | 584,545 |
| Sep 3, 2024 | 5.61 | 5.72 | 5.38 | 5.41 | 5.41 | -5.09% | 1,026,741 |
| Aug 30, 2024 | 5.97 | 6.04 | 5.66 | 5.70 | 5.70 | -3.88% | 614,381 |
| Aug 29, 2024 | 5.95 | 6.21 | 5.92 | 5.93 | 5.93 | -0.17% | 684,075 |
| Aug 28, 2024 | 5.99 | 6.12 | 5.83 | 5.94 | 5.94 | -1.82% | 682,207 |
| Aug 27, 2024 | 5.93 | 6.18 | 5.81 | 6.05 | 6.05 | -0.98% | 554,817 |
| Aug 26, 2024 | 5.92 | 6.25 | 5.88 | 6.11 | 6.11 | 3.74% | 1,150,977 |
| Aug 23, 2024 | 5.81 | 6.00 | 5.71 | 5.89 | 5.89 | 1.55% | 1,212,073 |
| Aug 22, 2024 | 5.91 | 6.01 | 5.68 | 5.80 | 5.80 | -1.86% | 609,080 |
| Aug 21, 2024 | 5.99 | 6.16 | 5.90 | 5.91 | 5.91 | -1.34% | 1,457,076 |
| Aug 20, 2024 | 5.93 | 6.13 | 5.75 | 5.99 | 5.99 | 0.17% | 1,414,808 |
| Aug 19, 2024 | 6.12 | 6.30 | 5.79 | 5.98 | 5.98 | -1.97% | 1,686,404 |
| Aug 16, 2024 | 5.97 | 6.23 | 5.96 | 6.10 | 6.10 | 2.01% | 766,743 |
| Aug 15, 2024 | 5.78 | 6.03 | 5.74 | 5.98 | 5.98 | 6.60% | 1,534,964 |
| Aug 14, 2024 | 5.68 | 5.73 | 5.37 | 5.61 | 5.61 | -1.32% | 662,901 |
| Aug 13, 2024 | 5.55 | 5.89 | 5.55 | 5.69 | 5.69 | 1.34% | 878,151 |
| Aug 12, 2024 | 5.55 | 5.67 | 5.29 | 5.61 | 5.61 | 2.37% | 1,093,625 |
| Aug 9, 2024 | 5.57 | 5.67 | 5.46 | 5.48 | 5.48 | -0.18% | 611,142 |
| Aug 8, 2024 | 5.42 | 5.64 | 5.34 | 5.49 | 5.49 | 1.86% | 828,387 |
| Aug 7, 2024 | 5.78 | 5.83 | 5.31 | 5.39 | 5.39 | -4.94% | 769,406 |
| Aug 6, 2024 | 5.59 | 5.80 | 5.45 | 5.67 | 5.67 | 4.81% | 639,846 |
| Aug 5, 2024 | 5.29 | 5.65 | 5.22 | 5.41 | 5.41 | -9.38% | 1,130,718 |
| Aug 2, 2024 | 5.83 | 6.01 | 5.69 | 5.97 | 5.97 | -2.13% | 1,063,005 |
| Aug 1, 2024 | 6.40 | 6.50 | 6.03 | 6.10 | 6.10 | -4.84% | 1,214,817 |