Annexon, Inc. ANNX
NASDAQ · United States · Health Technology
$4.23+0.10 (+2.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $5.31 | -2.39% | $5.45 | $5.57 | $5.25 | 2.18M |