Annexon, Inc. ANNX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,19-0,05 (-1,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,16 | -1,54 % | $4,18 | $4,30 | $4,13 | 391,62K |
| 2026-09-30 | $4,23 | +2,42 % | $4,19 | $4,27 | $4,05 | 4,41M |
| 2026-09-29 | $4,13 | +2,99 % | $4,00 | $4,24 | $3,94 | 3,71M |
| 2026-09-28 | $4,01 | +10,16 % | $3,85 | $4,08 | $3,73 | 5,07M |
| 2026-09-25 | $3,64 | -4,21 % | $3,81 | $3,85 | $3,63 | 3,51M |
| 2026-09-24 | $3,80 | -1,81 % | $3,85 | $3,87 | $3,72 | 2,02M |
| 2026-09-23 | $3,87 | -7,42 % | $4,18 | $4,19 | $3,81 | 2,42M |
| 2026-09-22 | $4,18 | -0,95 % | $4,28 | $4,34 | $4,13 | 2,00M |
| 2026-09-21 | $4,22 | -0,24 % | $4,27 | $4,36 | $4,12 | 4,18M |
| 2026-09-18 | $4,23 | +1,44 % | $4,16 | $4,31 | $4,13 | 4,94M |
| 2026-09-17 | $4,17 | +6,11 % | $3,92 | $4,22 | $3,91 | 3,12M |
| 2026-09-16 | $3,93 | +0,26 % | $3,91 | $4,00 | $3,88 | 4,51M |
| 2026-09-15 | $3,92 | -0,76 % | $3,93 | $3,97 | $3,79 | 2,96M |
| 2026-09-14 | $3,95 | +0,25 % | $3,97 | $4,03 | $3,88 | 2,90M |
| 2026-09-11 | $3,94 | -4,83 % | $4,20 | $4,20 | $3,92 | 3,94M |
| 2026-09-10 | $4,14 | -5,26 % | $4,33 | $4,33 | $4,04 | 4,20M |
| 2026-09-09 | $4,37 | -6,42 % | $4,60 | $4,66 | $4,34 | 5,53M |
| 2026-09-08 | $4,67 | -4,11 % | $4,76 | $4,78 | $4,64 | 2,14M |
| 2026-09-04 | $4,87 | +0,62 % | $4,81 | $4,91 | $4,79 | 1,23M |
| 2026-09-03 | $4,84 | -1,83 % | $4,93 | $5,04 | $4,76 | 2,31M |
| 2026-09-02 | $4,93 | +0,82 % | $4,90 | $5,07 | $4,78 | 1,84M |
| 2026-09-01 | $4,89 | -1,01 % | $4,96 | $5,00 | $4,85 | 1,47M |
| 2026-08-31 | $4,94 | -0,60 % | $4,99 | $5,04 | $4,83 | 2,44M |
| 2026-08-28 | $4,97 | -5,33 % | $5,18 | $5,20 | $4,95 | 1,62M |
| 2026-08-27 | $5,25 | +5,21 % | $5,00 | $5,32 | $4,91 | 3,02M |
| 2026-08-26 | $4,99 | -3,11 % | $5,13 | $5,18 | $4,95 | 2,28M |
| 2026-08-25 | $5,15 | +1,78 % | $5,13 | $5,22 | $5,09 | 2,94M |
| 2026-08-24 | $5,06 | -0,20 % | $5,05 | $5,13 | $4,80 | 3,37M |
| 2026-08-21 | $5,07 | -2,12 % | $5,24 | $5,28 | $5,02 | 1,43M |
| 2026-08-20 | $5,18 | -5,82 % | $5,41 | $5,47 | $5,11 | 1,67M |
| 2026-08-19 | $5,50 | +4,17 % | $5,45 | $5,59 | $5,34 | 3,50M |
| 2026-08-18 | $5,28 | +2,92 % | $5,03 | $5,31 | $5,02 | 2,24M |
| 2026-08-17 | $5,13 | -3,02 % | $5,26 | $5,29 | $5,06 | 3,63M |
| 2026-08-14 | $5,29 | +0,57 % | $5,21 | $5,34 | $5,08 | 2,99M |
| 2026-08-13 | $5,26 | -1,31 % | $5,36 | $5,40 | $5,20 | 3,12M |
| 2026-08-12 | $5,33 | -0,19 % | $5,06 | $5,41 | $5,00 | 3,95M |
| 2026-08-11 | $5,34 | -0,93 % | $5,40 | $5,45 | $5,16 | 924,80K |
| 2026-08-10 | $5,39 | -0,37 % | $5,39 | $5,51 | $5,26 | 1,96M |
| 2026-08-07 | $5,41 | -3,39 % | $5,63 | $5,70 | $5,39 | 2,05M |
| 2026-08-06 | $5,60 | +4,28 % | $5,37 | $5,60 | $5,37 | 3,05M |
| 2026-08-05 | $5,37 | +0,75 % | $5,40 | $5,43 | $5,26 | 1,77M |
| 2026-08-04 | $5,33 | +1,52 % | $5,35 | $5,48 | $5,26 | 2,56M |
| 2026-08-03 | $5,25 | +3,04 % | $5,07 | $5,27 | $4,89 | 2,69M |
| 2026-07-31 | $5,09 | -3,32 % | $5,37 | $5,40 | $5,03 | 2,80M |
| 2026-07-30 | $5,27 | +8,44 % | $4,88 | $5,30 | $4,83 | 2,61M |
| 2026-07-29 | $4,86 | -2,21 % | $4,97 | $5,03 | $4,76 | 3,46M |
| 2026-07-28 | $4,97 | -3,12 % | $5,12 | $5,20 | $4,90 | 2,49M |
| 2026-07-27 | $5,13 | -1,72 % | $5,30 | $5,40 | $5,13 | 1,63M |
| 2026-07-24 | $5,22 | -1,51 % | $5,43 | $5,61 | $5,16 | 2,73M |
| 2026-07-23 | $5,30 | +1,34 % | $5,12 | $5,34 | $5,06 | 2,19M |
| 2026-07-22 | $5,23 | -2,97 % | $5,28 | $5,36 | $5,15 | 1,62M |
| 2026-07-21 | $5,39 | -3,23 % | $5,39 | $5,64 | $4,96 | 2,96M |
| 2026-07-20 | $5,57 | -3,97 % | $5,78 | $5,92 | $5,54 | 2,22M |
| 2026-07-17 | $5,80 | -1,53 % | $5,75 | $6,16 | $5,68 | 3,34M |
| 2026-07-16 | $5,89 | -9,38 % | $6,50 | $6,58 | $5,78 | 7,71M |
| 2026-07-15 | $6,50 | +17,12 % | $5,87 | $6,51 | $5,47 | 8,85M |
| 2026-07-14 | $5,55 | -1,42 % | $5,67 | $5,78 | $5,41 | 5,56M |
| 2026-07-13 | $5,63 | -2,93 % | $5,69 | $5,84 | $5,50 | 3,04M |
| 2026-07-10 | $5,80 | -2,36 % | $5,90 | $5,90 | $5,49 | 2,74M |
| 2026-07-09 | $5,94 | -0,34 % | $5,88 | $6,01 | $5,84 | 4,84M |
| 2026-07-08 | $5,96 | -7,31 % | $6,35 | $6,51 | $5,84 | 7,55M |
| 2026-07-07 | $6,43 | +7,89 % | $5,99 | $6,47 | $5,83 | 5,76M |
| 2026-07-06 | $5,96 | +9,16 % | $5,43 | $6,09 | $5,39 | 6,78M |
| 2026-07-02 | $5,46 | -1,62 % | $5,58 | $5,64 | $5,28 | 2,56M |
| 2026-07-01 | $5,55 | -2,80 % | $5,71 | $6,04 | $5,43 | 4,92M |
| 2026-06-30 | $5,71 | +2,51 % | $5,57 | $5,73 | $5,47 | 3,63M |
| 2026-06-29 | $5,57 | +1,64 % | $5,48 | $5,65 | $5,42 | 8,57M |
| 2026-06-26 | $5,48 | +6,41 % | $5,17 | $5,51 | $5,16 | 14,81M |
| 2026-06-25 | $5,15 | -2,83 % | $5,35 | $5,55 | $5,05 | 3,83M |
| 2026-06-24 | $5,30 | +0,38 % | $5,30 | $5,60 | $5,25 | 3,30M |
| 2026-06-23 | $5,28 | +4,76 % | $4,99 | $5,39 | $4,95 | 5,85M |
| 2026-06-22 | $5,04 | +2,86 % | $4,99 | $5,16 | $4,93 | 3,04M |
| 2026-06-18 | $4,90 | -0,81 % | $5,10 | $5,21 | $4,82 | 7,34M |
| 2026-06-17 | $4,94 | +9,29 % | $4,54 | $4,96 | $4,54 | 2,38M |
| 2026-06-16 | $4,52 | -2,59 % | $4,64 | $4,72 | $4,46 | 2,41M |
| 2026-06-15 | $4,64 | -1,49 % | $4,80 | $4,94 | $4,47 | 2,90M |
| 2026-06-12 | $4,71 | +0,21 % | $4,70 | $4,83 | $4,59 | 3,20M |
| 2026-06-11 | $4,70 | -0,42 % | $4,74 | $4,91 | $4,66 | 1,67M |
| 2026-06-10 | $4,72 | -9,23 % | $5,15 | $5,30 | $4,68 | 2,63M |
| 2026-06-09 | $5,20 | +1,56 % | $5,19 | $5,34 | $5,02 | 3,19M |
| 2026-06-08 | $5,12 | -3,21 % | $5,39 | $5,46 | $5,11 | 3,32M |
| 2026-06-05 | $5,29 | -2,94 % | $5,41 | $5,47 | $5,24 | 1,76M |
| 2026-06-04 | $5,45 | +1,11 % | $5,39 | $5,69 | $5,32 | 3,23M |
| 2026-06-03 | $5,39 | +2,47 % | $5,25 | $5,44 | $5,20 | 2,92M |
| 2026-06-02 | $5,26 | -5,73 % | $5,47 | $5,47 | $5,22 | 2,11M |
| 2026-06-01 | $5,58 | +2,95 % | $5,92 | $5,92 | $5,39 | 4,73M |
| 2026-05-29 | $5,42 | +0,93 % | $5,37 | $5,48 | $5,24 | 2,18M |
| 2026-05-28 | $5,37 | -0,37 % | $5,36 | $5,49 | $5,27 | 2,72M |
| 2026-05-27 | $5,39 | -2,36 % | $5,55 | $5,64 | $5,38 | 1,93M |
| 2026-05-26 | $5,52 | +3,95 % | $5,41 | $5,53 | $5,29 | 4,50M |