Skip to main content

Annexon Inc (NQ: ANNX )

6.970 -0.260 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 7.260 7.290 6.960 6.970 755,904 -0.26(-3.60%)
Nov 08, 2024 7.410 7.445 7.150 7.230 835,777 -0.13(-1.77%)
Nov 07, 2024 7.490 7.610 7.330 7.360 1,245,340 -0.11(-1.47%)
Nov 06, 2024 7.500 7.625 7.280 7.470 1,576,788 +0.22(+3.03%)
Nov 05, 2024 7.150 7.290 6.940 7.250 5,009,888 +0.16(+2.26%)
Nov 04, 2024 7.220 7.345 6.850 7.090 1,446,286 -0.19(-2.61%)
Nov 01, 2024 7.400 7.430 7.190 7.280 686,142 -0.04(-0.55%)
Oct 31, 2024 7.510 7.570 7.320 7.320 1,023,800 -0.22(-2.92%)
Oct 30, 2024 7.620 7.620 7.480 7.540 612,623 -0.03(-0.40%)
Oct 29, 2024 7.540 7.629 7.330 7.570 1,380,023 +0.00(+0.00%)
Oct 28, 2024 7.530 7.640 7.420 7.570 692,831 +0.17(+2.30%)
Oct 25, 2024 7.500 7.580 7.351 7.400 534,063 -0.04(-0.54%)
Oct 24, 2024 7.360 7.470 7.250 7.440 464,940 +0.10(+1.36%)
Oct 23, 2024 7.500 7.610 7.220 7.340 1,068,588 -0.23(-3.04%)
Oct 22, 2024 7.480 7.740 7.470 7.570 672,915 +0.09(+1.20%)
Oct 21, 2024 7.440 7.550 7.210 7.480 1,042,096 +0.00(+0.00%)
Oct 18, 2024 7.630 7.850 7.435 7.480 776,409 -0.15(-1.97%)
Oct 17, 2024 7.650 7.745 7.550 7.630 850,699 +0.01(+0.13%)
Oct 16, 2024 7.500 7.725 7.250 7.620 2,132,989 +0.17(+2.28%)
Oct 15, 2024 7.410 7.530 7.290 7.450 769,007 +0.04(+0.54%)
Oct 14, 2024 7.370 7.530 7.260 7.410 1,977,297 +0.03(+0.41%)
Oct 11, 2024 6.970 7.560 6.937 7.380 2,569,377 +0.36(+5.13%)
Oct 10, 2024 6.850 7.130 6.755 7.020 1,237,711 +0.07(+1.01%)
Oct 09, 2024 6.870 7.245 6.710 6.950 1,488,602 +0.06(+0.87%)
Oct 08, 2024 6.140 6.905 6.050 6.890 1,129,346 +0.75(+12.21%)
Oct 07, 2024 6.310 6.340 6.060 6.140 1,577,510 -0.15(-2.38%)
Oct 04, 2024 6.300 6.430 6.200 6.290 656,176 +0.08(+1.29%)
Oct 03, 2024 6.520 6.650 6.100 6.210 1,429,681 -0.21(-3.27%)
Oct 02, 2024 6.040 6.580 5.965 6.420 1,263,281 +0.31(+5.07%)
Oct 01, 2024 5.950 6.170 5.740 6.110 1,244,185 +0.19(+3.21%)
Sep 30, 2024 6.080 6.200 5.882 5.920 935,926 -0.22(-3.58%)
Sep 27, 2024 6.190 6.350 6.055 6.140 877,943 +0.02(+0.33%)
Sep 26, 2024 6.190 6.290 5.880 6.120 1,242,515 -0.01(-0.16%)
Sep 25, 2024 6.350 6.430 6.110 6.130 1,127,927 -0.17(-2.70%)
Sep 24, 2024 6.650 6.650 6.290 6.300 2,107,815 -0.35(-5.26%)
Sep 23, 2024 7.060 7.090 6.560 6.650 1,119,022 -0.38(-5.41%)
Sep 20, 2024 6.980 7.195 6.925 7.030 7,501,812 +0.00(+0.07%)
Sep 19, 2024 7.100 7.260 6.930 7.025 1,484,714 +0.10(+1.37%)
Sep 18, 2024 6.970 7.280 6.894 6.930 2,601,555 -0.06(-0.86%)
Sep 17, 2024 7.140 7.260 6.880 6.990 1,341,717 -0.17(-2.31%)
Sep 16, 2024 7.250 7.290 6.900 7.155 1,585,353 -0.04(-0.62%)
Sep 13, 2024 6.770 7.310 6.670 7.200 1,130,636 +0.47(+6.98%)
Sep 12, 2024 6.160 6.877 6.030 6.730 1,375,213 +0.55(+8.90%)
Sep 11, 2024 6.170 6.260 5.990 6.180 569,281 -0.07(-1.12%)
Sep 10, 2024 6.240 6.366 6.120 6.250 573,839 +0.03(+0.48%)
Sep 09, 2024 5.780 6.350 5.770 6.220 876,528 +0.47(+8.17%)
Sep 06, 2024 5.850 6.000 5.535 5.750 612,633 -0.07(-1.20%)
Sep 05, 2024 5.590 5.900 5.560 5.820 901,869 +0.23(+4.11%)
Sep 04, 2024 5.410 5.630 5.310 5.590 586,051 +0.18(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.