Annexon, Inc. - common stock (ANNX)
5.6650
-0.0550 (-0.96%)
NASDAQ · Last Trade: Mar 17th, 2:11 PM EDT
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 5.76 | 5.94 | 5.63 | 5.72 | 3,419,498 | 5.72 |
| 3/13/2026 | 5.62 | 5.88 | 5.58 | 5.66 | 1,598,434 | 5.66 |
| 3/12/2026 | 5.77 | 5.95 | 5.42 | 5.44 | 2,463,174 | 5.44 |
| 3/11/2026 | 6.08 | 6.29 | 5.88 | 6.03 | 1,338,872 | 6.03 |
| 3/10/2026 | 5.67 | 6.20 | 5.67 | 6.08 | 2,222,593 | 6.08 |
| 3/09/2026 | 5.02 | 5.63 | 5.02 | 5.59 | 2,107,171 | 5.59 |
| 3/06/2026 | 5.26 | 5.38 | 5.01 | 5.16 | 1,792,677 | 5.16 |
| 3/05/2026 | 5.48 | 5.59 | 5.37 | 5.43 | 3,159,147 | 5.43 |
| 3/04/2026 | 5.46 | 5.64 | 5.37 | 5.59 | 3,264,035 | 5.59 |
| 3/03/2026 | 5.29 | 5.54 | 5.12 | 5.43 | 6,163,236 | 5.43 |
| 3/02/2026 | 5.57 | 5.73 | 5.32 | 5.52 | 3,068,830 | 5.52 |
| 2/27/2026 | 5.31 | 5.63 | 5.25 | 5.60 | 4,704,231 | 5.60 |
| 2/26/2026 | 5.11 | 5.43 | 4.96 | 5.38 | 4,159,247 | 5.38 |
| 2/25/2026 | 5.03 | 5.21 | 4.97 | 5.09 | 2,835,489 | 5.09 |
| 2/24/2026 | 4.93 | 5.06 | 4.89 | 4.96 | 2,674,679 | 4.96 |
| 2/23/2026 | 4.89 | 5.08 | 4.78 | 4.89 | 1,595,451 | 4.89 |
| 2/20/2026 | 5.05 | 5.11 | 4.86 | 4.90 | 1,749,101 | 4.90 |
| 2/19/2026 | 5.15 | 5.19 | 5.00 | 5.10 | 1,406,317 | 5.10 |
| 2/18/2026 | 4.98 | 5.18 | 4.92 | 5.06 | 1,858,213 | 5.06 |
| 2/17/2026 | 4.89 | 5.11 | 4.79 | 5.04 | 2,090,399 | 5.04 |
| 2/13/2026 | 5.22 | 5.37 | 4.87 | 4.89 | 1,903,999 | 4.89 |
| 2/12/2026 | 5.25 | 5.43 | 5.13 | 5.19 | 2,215,982 | 5.19 |
| 2/11/2026 | 5.66 | 5.75 | 5.09 | 5.24 | 2,486,973 | 5.24 |
| 2/10/2026 | 5.70 | 5.79 | 5.57 | 5.61 | 3,347,427 | 5.61 |
| 2/09/2026 | 5.71 | 5.71 | 5.46 | 5.63 | 1,716,458 | 5.63 |
| 2/06/2026 | 5.79 | 5.86 | 5.58 | 5.73 | 2,060,577 | 5.73 |
| 2/05/2026 | 5.93 | 6.21 | 5.43 | 5.63 | 2,384,504 | 5.63 |
| 2/04/2026 | 6.42 | 6.52 | 5.90 | 6.04 | 1,884,595 | 6.04 |
| 2/03/2026 | 6.36 | 6.59 | 6.30 | 6.48 | 1,435,483 | 6.48 |
| 2/02/2026 | 6.13 | 6.55 | 6.10 | 6.38 | 1,571,791 | 6.38 |
| 1/30/2026 | 6.65 | 6.84 | 6.16 | 6.24 | 1,841,321 | 6.24 |
| 1/29/2026 | 6.41 | 6.55 | 6.30 | 6.52 | 1,287,689 | 6.52 |
| 1/28/2026 | 6.63 | 6.63 | 6.26 | 6.29 | 3,741,303 | 6.29 |
| 1/27/2026 | 6.66 | 6.82 | 6.49 | 6.57 | 2,449,809 | 6.57 |
| 1/26/2026 | 6.70 | 6.75 | 6.42 | 6.66 | 1,713,679 | 6.66 |
| 1/23/2026 | 6.98 | 7.18 | 6.75 | 6.78 | 2,337,070 | 6.78 |
| 1/22/2026 | 6.87 | 7.06 | 6.86 | 6.96 | 2,780,320 | 6.96 |
| 1/21/2026 | 6.17 | 6.88 | 6.17 | 6.85 | 2,996,039 | 6.85 |
| 1/20/2026 | 6.06 | 6.19 | 5.85 | 6.16 | 1,948,620 | 6.16 |
| 1/16/2026 | 6.20 | 6.28 | 6.05 | 6.07 | 1,616,892 | 6.07 |
| 1/15/2026 | 6.69 | 6.75 | 6.15 | 6.16 | 2,969,747 | 6.16 |
| 1/14/2026 | 6.20 | 6.83 | 6.00 | 6.68 | 4,643,451 | 6.68 |
| 1/13/2026 | 5.53 | 6.30 | 5.50 | 6.19 | 2,792,150 | 6.19 |
| 1/12/2026 | 5.25 | 5.57 | 5.12 | 5.56 | 1,813,313 | 5.56 |
| 1/09/2026 | 5.38 | 5.54 | 5.22 | 5.25 | 1,870,725 | 5.25 |
| 1/08/2026 | 5.52 | 5.54 | 5.25 | 5.29 | 2,426,553 | 5.29 |
| 1/07/2026 | 5.10 | 5.73 | 5.10 | 5.53 | 3,140,913 | 5.53 |
| 1/06/2026 | 5.17 | 5.17 | 4.95 | 5.10 | 3,202,845 | 5.10 |
| 1/05/2026 | 4.74 | 5.23 | 4.54 | 5.22 | 5,408,535 | 5.22 |
| 1/02/2026 | 5.10 | 5.16 | 4.65 | 4.69 | 2,102,617 | 4.69 |
| 12/31/2025 | 5.04 | 5.12 | 4.95 | 5.02 | 2,107,909 | 5.02 |
| 12/30/2025 | 5.02 | 5.18 | 4.95 | 5.04 | 1,934,723 | 5.04 |
| 12/29/2025 | 5.04 | 5.18 | 4.99 | 5.00 | 1,355,178 | 5.00 |
| 12/26/2025 | 5.16 | 5.27 | 4.94 | 5.11 | 1,670,270 | 5.11 |
| 12/24/2025 | 5.15 | 5.29 | 5.11 | 5.18 | 955,878 | 5.18 |
| 12/23/2025 | 5.32 | 5.32 | 5.04 | 5.11 | 2,169,129 | 5.11 |
| 12/22/2025 | 5.18 | 5.48 | 5.11 | 5.19 | 2,397,230 | 5.19 |
| 12/19/2025 | 4.86 | 5.42 | 4.85 | 5.17 | 10,460,488 | 5.17 |
| 12/18/2025 | 4.99 | 5.11 | 4.80 | 4.82 | 2,704,135 | 4.82 |
| 12/17/2025 | 4.82 | 4.97 | 4.80 | 4.90 | 1,820,260 | 4.90 |