Annexon, Inc. - common stock (ANNX)
5.8000
-0.0100 (-0.17%)
NASDAQ · Last Trade: Apr 15th, 12:14 AM EDT
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 5.86 | 5.95 | 5.75 | 5.80 | 2,146,587 | 5.80 |
| 4/13/2026 | 5.87 | 6.08 | 5.79 | 5.81 | 1,507,969 | 5.81 |
| 4/10/2026 | 6.20 | 6.21 | 5.72 | 5.85 | 2,146,123 | 5.85 |
| 4/09/2026 | 5.99 | 6.20 | 5.99 | 6.14 | 1,301,647 | 6.14 |
| 4/08/2026 | 6.24 | 6.37 | 5.99 | 6.05 | 2,504,883 | 6.05 |
| 4/07/2026 | 5.69 | 6.01 | 5.46 | 5.99 | 2,247,078 | 5.99 |
| 4/06/2026 | 5.50 | 5.93 | 5.46 | 5.80 | 3,338,035 | 5.80 |
| 4/02/2026 | 5.26 | 5.65 | 5.13 | 5.50 | 3,331,287 | 5.50 |
| 4/01/2026 | 5.68 | 5.99 | 5.35 | 5.36 | 2,451,572 | 5.36 |
| 3/31/2026 | 5.64 | 6.10 | 5.24 | 5.54 | 4,932,193 | 5.54 |
| 3/30/2026 | 5.01 | 5.14 | 4.86 | 4.96 | 2,294,205 | 4.96 |
| 3/27/2026 | 5.19 | 5.32 | 5.00 | 5.00 | 1,751,839 | 5.00 |
| 3/26/2026 | 5.23 | 5.33 | 5.01 | 5.25 | 2,851,128 | 5.25 |
| 3/25/2026 | 5.12 | 5.52 | 5.09 | 5.37 | 2,173,580 | 5.37 |
| 3/24/2026 | 5.25 | 5.30 | 4.95 | 5.00 | 2,714,795 | 5.00 |
| 3/23/2026 | 5.11 | 5.48 | 5.11 | 5.37 | 2,008,028 | 5.37 |
| 3/20/2026 | 5.45 | 5.62 | 5.06 | 5.11 | 10,014,470 | 5.11 |
| 3/19/2026 | 5.39 | 5.62 | 5.30 | 5.49 | 2,740,987 | 5.49 |
| 3/18/2026 | 5.63 | 5.68 | 5.38 | 5.42 | 2,807,843 | 5.42 |
| 3/17/2026 | 5.71 | 5.79 | 5.57 | 5.61 | 1,887,575 | 5.61 |
| 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 |