Annexon Inc. (ANNX)
4.60
0.07 (1.55%)
At close: Jan 15, 2025, 9:40 AM
ANNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.96 | 4.99 | 4.51 | 4.53 | -0.41 | -8.30% | 2,332,084 |
| Jan 13, 2025 | 4.81 | 4.95 | 4.70 | 4.94 | 0.11 | 2.28% | 1,259,235 |
| Jan 10, 2025 | 4.80 | 4.86 | 4.53 | 4.83 | -0.01 | -0.21% | 1,717,726 |
| Jan 8, 2025 | 5.01 | 5.03 | 4.78 | 4.84 | -0.21 | -4.16% | 678,118 |
| Jan 7, 2025 | 5.05 | 5.15 | 4.92 | 5.05 | 0.00 | 0.00% | 807,305 |
| Jan 6, 2025 | 5.41 | 5.41 | 5.03 | 5.05 | -0.36 | -6.65% | 736,942 |
| Jan 3, 2025 | 5.54 | 5.66 | 5.39 | 5.41 | -0.09 | -1.64% | 1,164,200 |
| Jan 2, 2025 | 5.18 | 5.54 | 5.12 | 5.50 | 0.37 | 7.21% | 977,136 |
| Dec 31, 2024 | 5.17 | 5.23 | 5.00 | 5.13 | 0.00 | 0.00% | 1,039,400 |
| Dec 30, 2024 | 5.14 | 5.21 | 5.01 | 5.13 | -0.06 | -1.16% | 879,421 |
| Dec 27, 2024 | 5.25 | 5.34 | 5.07 | 5.19 | -0.07 | -1.33% | 997,900 |
| Dec 26, 2024 | 5.13 | 5.30 | 5.09 | 5.26 | 0.03 | 0.57% | 546,028 |
| Dec 24, 2024 | 5.28 | 5.33 | 5.02 | 5.23 | -0.05 | -0.95% | 595,916 |
| Dec 23, 2024 | 5.22 | 5.36 | 5.00 | 5.28 | 0.05 | 0.96% | 1,212,114 |
| Dec 20, 2024 | 5.09 | 5.32 | 5.05 | 5.23 | 0.01 | 0.19% | 3,535,519 |
| Dec 19, 2024 | 4.93 | 5.23 | 4.71 | 5.22 | 0.27 | 5.45% | 2,579,400 |
| Dec 18, 2024 | 4.88 | 5.04 | 4.68 | 4.95 | 0.07 | 1.43% | 2,353,113 |
| Dec 17, 2024 | 5.05 | 5.12 | 4.72 | 4.88 | -0.18 | -3.56% | 1,834,817 |
| Dec 16, 2024 | 5.00 | 5.30 | 4.82 | 5.06 | 0.62 | 13.96% | 3,718,184 |
| Dec 13, 2024 | 4.51 | 4.57 | 4.40 | 4.44 | -0.07 | -1.55% | 1,324,347 |
| Dec 12, 2024 | 4.85 | 4.89 | 4.50 | 4.51 | -0.37 | -7.58% | 1,094,550 |
| Dec 11, 2024 | 4.88 | 4.96 | 4.72 | 4.88 | 0.01 | 0.21% | 951,900 |
| Dec 10, 2024 | 4.91 | 4.99 | 4.80 | 4.87 | -0.09 | -1.81% | 856,749 |
| Dec 9, 2024 | 5.08 | 5.16 | 4.93 | 4.96 | -0.14 | -2.75% | 779,928 |
| Dec 6, 2024 | 5.19 | 5.24 | 5.08 | 5.10 | 0.03 | 0.59% | 948,300 |
| Dec 5, 2024 | 5.39 | 5.53 | 4.99 | 5.07 | -0.09 | -1.74% | 914,934 |
| Dec 4, 2024 | 5.01 | 5.23 | 4.97 | 5.16 | 0.17 | 3.41% | 1,087,339 |
| Dec 3, 2024 | 5.25 | 5.43 | 4.83 | 4.99 | -0.28 | -5.31% | 1,781,773 |
| Dec 2, 2024 | 5.39 | 5.55 | 5.24 | 5.27 | -0.12 | -2.23% | 1,073,730 |
| Nov 29, 2024 | 5.32 | 5.47 | 5.30 | 5.39 | 0.05 | 0.94% | 757,730 |
| Nov 27, 2024 | 5.28 | 5.50 | 5.27 | 5.34 | 0.05 | 0.95% | 1,026,711 |
| Nov 26, 2024 | 5.11 | 5.41 | 5.05 | 5.29 | 0.19 | 3.73% | 1,373,011 |
| Nov 25, 2024 | 5.14 | 5.35 | 5.07 | 5.10 | -0.04 | -0.78% | 2,534,115 |
| Nov 22, 2024 | 5.18 | 5.32 | 5.08 | 5.14 | -0.03 | -0.58% | 1,196,512 |
| Nov 21, 2024 | 5.16 | 5.44 | 5.06 | 5.17 | 0.01 | 0.19% | 2,221,374 |
| Nov 20, 2024 | 5.46 | 5.46 | 5.05 | 5.16 | -0.30 | -5.49% | 1,544,300 |
| Nov 19, 2024 | 5.51 | 5.62 | 5.35 | 5.46 | 0.00 | 0.00% | 1,431,600 |
| Nov 18, 2024 | 6.13 | 6.22 | 5.44 | 5.46 | -0.66 | -10.78% | 1,674,747 |
| Nov 15, 2024 | 6.49 | 6.49 | 6.02 | 6.12 | -0.21 | -3.32% | 1,917,213 |
| Nov 14, 2024 | 6.65 | 6.65 | 6.27 | 6.33 | -0.22 | -3.36% | 796,100 |
| Nov 13, 2024 | 6.70 | 6.81 | 6.53 | 6.55 | -0.06 | -0.91% | 1,078,448 |
| Nov 12, 2024 | 6.90 | 6.93 | 6.54 | 6.61 | -0.36 | -5.16% | 1,671,215 |
| Nov 11, 2024 | 7.26 | 7.29 | 6.96 | 6.97 | -0.26 | -3.60% | 755,904 |
| Nov 8, 2024 | 7.41 | 7.45 | 7.15 | 7.23 | -0.13 | -1.77% | 835,800 |
| Nov 7, 2024 | 7.49 | 7.61 | 7.33 | 7.36 | -0.11 | -1.47% | 1,245,347 |
| Nov 6, 2024 | 7.50 | 7.63 | 7.28 | 7.47 | 0.22 | 3.03% | 1,576,811 |
| Nov 5, 2024 | 7.15 | 7.29 | 6.94 | 7.25 | 0.16 | 2.26% | 5,009,900 |
| Nov 4, 2024 | 7.22 | 7.35 | 6.85 | 7.09 | -0.19 | -2.61% | 1,446,300 |
| Nov 1, 2024 | 7.40 | 7.43 | 7.19 | 7.28 | -0.04 | -0.55% | 686,142 |
| Oct 31, 2024 | 7.51 | 7.57 | 7.32 | 7.32 | -0.22 | -2.92% | 1,024,400 |