Annexon, Inc. (ANNX)
NASDAQ: ANNX · Real-Time Price · USD
5.34
+0.18 (3.41%)
Nov 21, 2024, 2:23 PM EST - Market open
Annexon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 6.24 | 6.78 | 6.22 | 6.41 | 6.41 | 3.22% | 1,103,831 |
| Jul 30, 2024 | 6.50 | 6.60 | 6.08 | 6.21 | 6.21 | -3.80% | 1,472,355 |
| Jul 29, 2024 | 6.28 | 6.56 | 6.11 | 6.46 | 6.46 | 3.45% | 1,209,607 |
| Jul 26, 2024 | 6.25 | 6.45 | 6.10 | 6.24 | 6.24 | 1.05% | 1,180,264 |
| Jul 25, 2024 | 6.12 | 6.42 | 6.05 | 6.18 | 6.18 | 1.40% | 1,132,291 |
| Jul 24, 2024 | 5.77 | 6.29 | 5.63 | 6.09 | 6.09 | 3.75% | 1,991,804 |
| Jul 23, 2024 | 5.74 | 6.04 | 5.68 | 5.87 | 5.87 | 0.77% | 875,673 |
| Jul 22, 2024 | 5.65 | 5.86 | 5.46 | 5.83 | 5.83 | 3.46% | 1,129,566 |
| Jul 19, 2024 | 5.66 | 5.98 | 5.55 | 5.63 | 5.63 | 0.72% | 1,314,810 |
| Jul 18, 2024 | 5.82 | 6.00 | 5.41 | 5.59 | 5.59 | -4.77% | 1,593,195 |
| Jul 17, 2024 | 6.10 | 6.24 | 5.66 | 5.87 | 5.87 | -5.02% | 1,694,564 |
| Jul 16, 2024 | 6.28 | 6.28 | 6.10 | 6.18 | 6.18 | 0.16% | 1,898,032 |
| Jul 15, 2024 | 6.05 | 6.25 | 5.95 | 6.17 | 6.17 | 1.48% | 3,380,052 |
| Jul 12, 2024 | 5.55 | 6.34 | 5.52 | 6.08 | 6.08 | 11.15% | 2,323,793 |
| Jul 11, 2024 | 5.11 | 5.82 | 5.06 | 5.47 | 5.47 | 8.53% | 2,278,090 |
| Jul 10, 2024 | 5.05 | 5.26 | 4.98 | 5.04 | 5.04 | -0.20% | 959,689 |
| Jul 9, 2024 | 4.77 | 5.08 | 4.74 | 5.05 | 5.05 | 5.65% | 2,311,089 |
| Jul 8, 2024 | 4.53 | 4.78 | 4.50 | 4.78 | 4.78 | 6.46% | 1,335,997 |
| Jul 5, 2024 | 4.75 | 4.76 | 4.45 | 4.49 | 4.49 | -6.36% | 1,226,451 |
| Jul 3, 2024 | 4.66 | 4.91 | 4.62 | 4.80 | 4.80 | 5.04% | 922,623 |
| Jul 2, 2024 | 4.98 | 5.09 | 4.52 | 4.57 | 4.57 | -9.60% | 1,395,892 |