Annexon, Inc. - common stock (ANNX)
1.7050
-0.1250 (-6.83%)
NASDAQ · Last Trade: Apr 5th, 5:31 AM EDT
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.76 | 1.83 | 1.68 | 1.71 | 1,850,974 | 1.71 |
| 4/03/2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1,659,054 | 1.83 |
| 4/02/2025 | 1.76 | 2.00 | 1.73 | 1.96 | 3,184,058 | 1.96 |
| 4/01/2025 | 1.91 | 1.99 | 1.76 | 1.81 | 2,473,480 | 1.81 |
| 3/31/2025 | 2.18 | 2.20 | 1.93 | 1.93 | 4,075,481 | 1.93 |
| 3/28/2025 | 2.24 | 2.31 | 2.21 | 2.25 | 1,100,832 | 2.25 |
| 3/27/2025 | 2.30 | 2.34 | 2.18 | 2.24 | 2,777,024 | 2.24 |
| 3/26/2025 | 2.49 | 2.51 | 2.28 | 2.29 | 1,327,058 | 2.29 |
| 3/25/2025 | 2.71 | 2.71 | 2.43 | 2.47 | 1,183,657 | 2.47 |
| 3/24/2025 | 2.41 | 2.75 | 2.37 | 2.70 | 1,425,266 | 2.70 |
| 3/21/2025 | 2.45 | 2.48 | 2.33 | 2.40 | 5,392,280 | 2.40 |
| 3/20/2025 | 2.46 | 2.54 | 2.42 | 2.49 | 861,717 | 2.49 |
| 3/19/2025 | 2.50 | 2.52 | 2.40 | 2.50 | 1,331,044 | 2.50 |
| 3/18/2025 | 2.75 | 2.75 | 2.47 | 2.50 | 3,160,574 | 2.50 |
| 3/17/2025 | 3.15 | 3.51 | 2.72 | 2.75 | 4,256,663 | 2.75 |
| 3/14/2025 | 2.58 | 2.66 | 2.55 | 2.60 | 820,768 | 2.60 |
| 3/13/2025 | 2.65 | 2.69 | 2.42 | 2.53 | 899,957 | 2.53 |
| 3/12/2025 | 2.67 | 2.71 | 2.52 | 2.66 | 932,920 | 2.66 |
| 3/11/2025 | 2.61 | 2.73 | 2.47 | 2.67 | 1,029,837 | 2.67 |
| 3/10/2025 | 2.72 | 2.79 | 2.56 | 2.61 | 772,865 | 2.61 |
| 3/07/2025 | 2.69 | 2.83 | 2.62 | 2.76 | 719,370 | 2.76 |
| 3/06/2025 | 2.72 | 2.76 | 2.62 | 2.68 | 792,661 | 2.68 |
| 3/05/2025 | 2.46 | 2.81 | 2.45 | 2.76 | 1,233,676 | 2.76 |
| 3/04/2025 | 2.41 | 2.55 | 2.30 | 2.47 | 1,506,558 | 2.47 |
| 3/03/2025 | 2.64 | 2.75 | 2.39 | 2.39 | 1,517,341 | 2.39 |
| 2/28/2025 | 2.48 | 2.64 | 2.42 | 2.64 | 1,129,086 | 2.64 |
| 2/27/2025 | 2.60 | 2.65 | 2.49 | 2.50 | 1,210,288 | 2.50 |
| 2/26/2025 | 2.60 | 2.70 | 2.53 | 2.60 | 945,346 | 2.60 |
| 2/25/2025 | 2.63 | 2.69 | 2.54 | 2.58 | 1,117,879 | 2.58 |
| 2/24/2025 | 2.80 | 2.83 | 2.64 | 2.65 | 739,857 | 2.65 |
| 2/21/2025 | 2.89 | 2.93 | 2.78 | 2.81 | 578,108 | 2.81 |
| 2/20/2025 | 2.85 | 2.89 | 2.77 | 2.83 | 796,392 | 2.83 |
| 2/19/2025 | 2.68 | 2.88 | 2.63 | 2.85 | 1,331,287 | 2.85 |
| 2/18/2025 | 3.06 | 3.17 | 2.70 | 2.70 | 1,479,724 | 2.70 |
| 2/14/2025 | 3.03 | 3.24 | 3.00 | 3.07 | 851,361 | 3.07 |
| 2/13/2025 | 3.09 | 3.09 | 2.87 | 3.01 | 1,358,419 | 3.01 |
| 2/12/2025 | 3.05 | 3.12 | 2.91 | 3.00 | 1,384,650 | 3.00 |
| 2/11/2025 | 3.37 | 3.38 | 3.04 | 3.11 | 1,344,998 | 3.11 |
| 2/10/2025 | 3.44 | 3.55 | 3.37 | 3.40 | 932,130 | 3.40 |
| 2/07/2025 | 3.57 | 3.60 | 3.42 | 3.44 | 1,200,381 | 3.44 |
| 2/06/2025 | 3.69 | 3.75 | 3.56 | 3.57 | 1,108,523 | 3.57 |
| 2/05/2025 | 3.70 | 3.81 | 3.66 | 3.70 | 987,128 | 3.70 |
| 2/04/2025 | 3.50 | 3.71 | 3.44 | 3.69 | 1,064,076 | 3.69 |
| 2/03/2025 | 3.75 | 3.82 | 3.50 | 3.52 | 1,145,890 | 3.52 |
| 1/31/2025 | 4.01 | 4.04 | 3.81 | 3.84 | 1,400,608 | 3.84 |
| 1/30/2025 | 4.14 | 4.24 | 3.98 | 4.04 | 2,524,953 | 4.04 |
| 1/29/2025 | 4.10 | 4.18 | 3.98 | 4.12 | 1,010,829 | 4.12 |
| 1/28/2025 | 3.88 | 4.18 | 3.82 | 4.10 | 1,765,901 | 4.10 |
| 1/27/2025 | 4.10 | 4.28 | 3.84 | 3.87 | 1,817,322 | 3.87 |
| 1/24/2025 | 4.21 | 4.31 | 4.10 | 4.13 | 1,297,049 | 4.13 |
| 1/23/2025 | 4.13 | 4.36 | 3.95 | 4.24 | 1,564,134 | 4.24 |
| 1/22/2025 | 4.17 | 4.30 | 4.09 | 4.15 | 1,241,477 | 4.15 |
| 1/21/2025 | 4.24 | 4.28 | 4.11 | 4.17 | 1,239,332 | 4.17 |
| 1/17/2025 | 4.14 | 4.22 | 3.95 | 4.20 | 1,668,164 | 4.20 |
| 1/16/2025 | 4.24 | 4.38 | 4.03 | 4.11 | 4,085,737 | 4.11 |
| 1/15/2025 | 4.64 | 4.71 | 4.23 | 4.24 | 1,682,806 | 4.24 |
| 1/14/2025 | 4.96 | 4.99 | 4.50 | 4.53 | 2,333,131 | 4.53 |
| 1/13/2025 | 4.81 | 4.95 | 4.70 | 4.94 | 1,259,234 | 4.94 |
| 1/10/2025 | 4.80 | 4.86 | 4.53 | 4.83 | 1,717,726 | 4.83 |
| 1/08/2025 | 5.01 | 5.03 | 4.78 | 4.84 | 678,118 | 4.84 |
| 1/07/2025 | 5.05 | 5.15 | 4.92 | 5.05 | 807,305 | 5.05 |
| 1/06/2025 | 5.41 | 5.41 | 5.03 | 5.05 | 736,879 | 5.05 |