Annexon, Inc. (ANNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.7500 | 5.0600 | 4.6900 | 4.8800 | 4.8800 | 2,842,881 |
| May 02, 2024 | 4.8200 | 4.8500 | 4.5800 | 4.6600 | 4.6600 | 877,400 |
| May 01, 2024 | 4.5900 | 4.8500 | 4.4700 | 4.7500 | 4.7500 | 2,904,300 |
| Apr 30, 2024 | 4.7000 | 4.7500 | 4.4450 | 4.5500 | 4.5500 | 2,089,400 |
| Apr 29, 2024 | 4.7600 | 4.9000 | 4.6450 | 4.7000 | 4.7000 | 1,627,600 |
| Apr 26, 2024 | 4.6500 | 4.7900 | 4.5300 | 4.7000 | 4.7000 | 1,430,700 |
| Apr 25, 2024 | 4.3700 | 4.8300 | 4.2600 | 4.5900 | 4.5900 | 1,899,200 |
| Apr 24, 2024 | 4.8300 | 4.8500 | 4.4100 | 4.4500 | 4.4500 | 3,606,200 |
| Apr 23, 2024 | 4.5500 | 4.6900 | 4.4400 | 4.4400 | 4.4400 | 855,700 |
| Apr 22, 2024 | 4.5100 | 4.6650 | 4.3800 | 4.5450 | 4.5450 | 1,157,600 |
| Apr 19, 2024 | 4.3300 | 4.7100 | 4.2800 | 4.5600 | 4.5600 | 1,154,100 |
| Apr 18, 2024 | 4.6000 | 4.7600 | 4.3800 | 4.4400 | 4.4400 | 1,394,500 |
| Apr 17, 2024 | 5.1400 | 5.2100 | 4.5800 | 4.5850 | 4.5850 | 1,977,200 |
| Apr 16, 2024 | 5.5400 | 5.7000 | 5.1100 | 5.1150 | 5.1150 | 1,345,000 |
| Apr 15, 2024 | 5.9900 | 5.9900 | 5.4550 | 5.7400 | 5.7400 | 1,307,000 |
| Apr 12, 2024 | 5.9800 | 6.0700 | 5.8600 | 5.9800 | 5.9800 | 1,301,000 |
| Apr 11, 2024 | 6.4000 | 6.5600 | 6.0000 | 6.0700 | 6.0700 | 808,800 |
| Apr 10, 2024 | 6.0700 | 6.1900 | 5.9100 | 6.1700 | 6.1700 | 1,153,200 |
| Apr 09, 2024 | 5.9200 | 6.2600 | 5.8100 | 6.2300 | 6.2300 | 1,297,100 |
| Apr 08, 2024 | 6.1100 | 6.2150 | 5.7900 | 6.0500 | 6.0500 | 1,380,000 |
| Apr 05, 2024 | 6.2900 | 6.3350 | 6.0300 | 6.1900 | 6.1900 | 1,017,000 |
| Apr 04, 2024 | 6.5300 | 6.8850 | 6.3200 | 6.3800 | 6.3800 | 2,646,600 |
| Apr 03, 2024 | 6.4700 | 6.7200 | 6.3100 | 6.4500 | 6.4500 | 1,422,000 |
| Apr 02, 2024 | 6.3400 | 6.8200 | 6.3400 | 6.4200 | 6.4200 | 1,706,600 |
| Apr 01, 2024 | 7.1000 | 7.3100 | 6.5600 | 6.6300 | 6.6300 | 2,031,000 |
| Mar 28, 2024 | 8.0000 | 8.2600 | 7.0300 | 7.1700 | 7.1700 | 4,063,100 |
| Mar 27, 2024 | 7.3700 | 8.4000 | 7.1600 | 7.8100 | 7.8100 | 5,563,800 |
| Mar 26, 2024 | 6.8500 | 7.1450 | 6.5700 | 6.8800 | 6.8800 | 1,652,500 |
| Mar 25, 2024 | 6.9700 | 7.1900 | 6.5600 | 6.6400 | 6.6400 | 1,698,400 |
| Mar 22, 2024 | 6.2600 | 7.6100 | 6.1100 | 6.8000 | 6.8000 | 5,166,600 |
| Mar 21, 2024 | 5.9300 | 6.1900 | 5.7750 | 6.0900 | 6.0900 | 1,766,900 |
| Mar 20, 2024 | 6.0100 | 6.1000 | 5.6600 | 5.8900 | 5.8900 | 1,631,000 |
| Mar 19, 2024 | 6.1800 | 6.3290 | 5.7800 | 6.0800 | 6.0800 | 1,583,500 |
| Mar 18, 2024 | 6.9400 | 7.0000 | 6.1900 | 6.2900 | 6.2900 | 2,519,200 |
| Mar 15, 2024 | 5.6000 | 6.9540 | 5.5000 | 6.6900 | 6.6900 | 7,881,900 |
| Mar 14, 2024 | 6.4500 | 6.5280 | 5.4400 | 5.6000 | 5.6000 | 3,056,600 |
| Mar 13, 2024 | 5.2700 | 6.0500 | 5.0400 | 5.7700 | 5.7700 | 4,729,500 |
| Mar 12, 2024 | 4.5000 | 4.6500 | 4.4000 | 4.5900 | 4.5900 | 632,400 |
| Mar 11, 2024 | 4.9400 | 5.0700 | 4.4000 | 4.5000 | 4.5000 | 738,100 |
| Mar 08, 2024 | 4.9800 | 5.5200 | 4.7600 | 4.9700 | 4.9700 | 2,263,400 |
| Mar 07, 2024 | 5.2500 | 5.4300 | 4.7200 | 4.9100 | 4.9100 | 1,753,000 |
| Mar 06, 2024 | 5.3900 | 5.5750 | 5.1900 | 5.2400 | 5.2400 | 601,900 |
| Mar 05, 2024 | 5.8700 | 5.9800 | 5.3100 | 5.3500 | 5.3500 | 851,600 |
| Mar 04, 2024 | 6.4000 | 6.5000 | 5.7300 | 5.8700 | 5.8700 | 1,181,100 |
| Mar 01, 2024 | 6.2000 | 6.4500 | 5.7900 | 5.9700 | 5.9700 | 3,761,900 |
| Feb 29, 2024 | 5.6100 | 5.9500 | 5.4000 | 5.5700 | 5.5700 | 1,801,100 |
| Feb 28, 2024 | 5.4000 | 5.6100 | 5.3800 | 5.4900 | 5.4900 | 632,500 |
| Feb 27, 2024 | 5.6000 | 5.7500 | 5.3820 | 5.4900 | 5.4900 | 1,440,300 |
| Feb 26, 2024 | 5.3500 | 5.7300 | 5.3100 | 5.4400 | 5.4400 | 893,200 |
| Feb 23, 2024 | 5.1400 | 5.2900 | 5.0100 | 5.2500 | 5.2500 | 346,600 |
| Feb 22, 2024 | 5.0000 | 5.2300 | 4.8800 | 5.0000 | 5.0000 | 740,200 |
| Feb 21, 2024 | 5.1100 | 5.2070 | 4.7100 | 4.9100 | 4.9100 | 599,200 |
| Feb 20, 2024 | 5.1500 | 6.0000 | 5.1000 | 5.1900 | 5.1900 | 2,110,900 |
| Feb 16, 2024 | 5.2200 | 5.3900 | 4.8600 | 5.1300 | 5.1300 | 1,125,100 |
| Feb 15, 2024 | 5.2900 | 5.4500 | 5.1600 | 5.2100 | 5.2100 | 784,900 |
| Feb 14, 2024 | 5.1100 | 5.3400 | 5.0000 | 5.2400 | 5.2400 | 358,700 |
| Feb 13, 2024 | 5.0900 | 5.2900 | 4.9200 | 5.0100 | 5.0100 | 612,500 |
| Feb 12, 2024 | 5.4800 | 5.7400 | 5.2800 | 5.4300 | 5.4300 | 734,900 |
| Feb 09, 2024 | 5.3500 | 5.4900 | 5.3200 | 5.4400 | 5.4400 | 422,700 |
| Feb 08, 2024 | 5.6700 | 5.8500 | 5.3130 | 5.3500 | 5.3500 | 702,300 |
| Feb 07, 2024 | 5.5200 | 5.8700 | 5.3600 | 5.5900 | 5.5900 | 669,000 |
| Feb 06, 2024 | 4.5800 | 5.5300 | 4.4900 | 5.4700 | 5.4700 | 1,423,500 |
| Feb 05, 2024 | 3.9400 | 4.7000 | 3.8600 | 4.6300 | 4.6300 | 1,168,800 |
| Feb 02, 2024 | 4.1700 | 4.1950 | 3.9600 | 4.0300 | 4.0300 | 1,183,500 |
| Feb 01, 2024 | 4.1700 | 4.2600 | 3.9500 | 4.2400 | 4.2400 | 371,900 |
| Jan 31, 2024 | 4.4100 | 4.4900 | 4.1020 | 4.1550 | 4.1550 | 383,000 |
| Jan 30, 2024 | 4.6200 | 4.6200 | 4.1800 | 4.2200 | 4.2200 | 707,800 |
| Jan 29, 2024 | 4.5000 | 4.7100 | 4.4300 | 4.6500 | 4.6500 | 496,700 |
| Jan 26, 2024 | 4.6100 | 4.7500 | 4.4200 | 4.5000 | 4.5000 | 473,200 |
| Jan 25, 2024 | 4.5400 | 4.7300 | 4.3700 | 4.6000 | 4.6000 | 788,700 |
| Jan 24, 2024 | 4.8300 | 4.8380 | 4.4400 | 4.4400 | 4.4400 | 491,400 |
| Jan 23, 2024 | 4.5400 | 4.9600 | 4.4400 | 4.6900 | 4.6900 | 1,850,300 |
| Jan 22, 2024 | 4.3600 | 4.4600 | 4.2150 | 4.4500 | 4.4500 | 598,400 |
| Jan 19, 2024 | 4.3500 | 4.5150 | 4.2500 | 4.3400 | 4.3400 | 559,600 |
| Jan 18, 2024 | 4.6700 | 4.7400 | 4.2100 | 4.3300 | 4.3300 | 1,267,400 |
| Jan 17, 2024 | 4.2300 | 4.6200 | 4.2300 | 4.6000 | 4.6000 | 470,000 |
| Jan 16, 2024 | 4.1300 | 4.6100 | 4.0700 | 4.4100 | 4.4100 | 5,462,800 |
| Jan 12, 2024 | 4.3500 | 4.4520 | 4.0500 | 4.2000 | 4.2000 | 955,700 |
| Jan 11, 2024 | 4.3700 | 4.5000 | 4.2100 | 4.3000 | 4.3000 | 1,479,200 |
| Jan 10, 2024 | 4.6500 | 4.7600 | 4.3100 | 4.3900 | 4.3900 | 1,292,600 |
| Jan 09, 2024 | 4.6900 | 4.9500 | 4.5900 | 4.6500 | 4.6500 | 913,100 |
| Jan 08, 2024 | 4.6500 | 4.9500 | 4.4500 | 4.7900 | 4.7900 | 840,700 |
| Jan 05, 2024 | 4.8100 | 4.8300 | 4.4500 | 4.6300 | 4.6300 | 411,800 |
| Jan 04, 2024 | 4.5300 | 4.8200 | 4.4090 | 4.7900 | 4.7900 | 319,900 |
| Jan 03, 2024 | 4.7500 | 4.9000 | 4.3200 | 4.5100 | 4.5100 | 904,400 |
| Jan 02, 2024 | 4.4600 | 4.9000 | 4.4300 | 4.8400 | 4.8400 | 853,700 |
| Dec 29, 2023 | 4.8500 | 5.1500 | 4.4800 | 4.5400 | 4.5400 | 1,562,100 |
| Dec 28, 2023 | 4.5500 | 4.9800 | 4.4300 | 4.5700 | 4.5700 | 1,160,200 |
| Dec 27, 2023 | 4.4900 | 4.6900 | 4.2400 | 4.6300 | 4.6300 | 876,100 |
| Dec 26, 2023 | 4.0100 | 4.4400 | 3.8930 | 4.4100 | 4.4100 | 963,300 |
| Dec 22, 2023 | 3.6900 | 4.3000 | 3.6550 | 4.0100 | 4.0100 | 4,689,300 |
| Dec 21, 2023 | 3.6000 | 4.0400 | 3.2700 | 3.7300 | 3.7300 | 13,565,100 |
| Dec 20, 2023 | 2.8100 | 3.0400 | 2.7700 | 2.8800 | 2.8800 | 187,700 |
| Dec 19, 2023 | 2.8200 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 213,600 |
| Dec 18, 2023 | 2.8000 | 2.8300 | 2.6800 | 2.7700 | 2.7700 | 97,100 |
| Dec 15, 2023 | 2.7300 | 2.9130 | 2.7100 | 2.7900 | 2.7900 | 558,600 |
| Dec 14, 2023 | 2.6600 | 2.7900 | 2.4800 | 2.6900 | 2.6900 | 545,100 |
| Dec 13, 2023 | 2.4300 | 2.6800 | 2.3400 | 2.6300 | 2.6300 | 204,300 |
| Dec 12, 2023 | 2.3300 | 2.4200 | 2.2700 | 2.3700 | 2.3700 | 99,400 |
| Dec 11, 2023 | 2.6300 | 2.6300 | 2.3300 | 2.3500 | 2.3500 | 362,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.