Annexon, Inc. - common stock (ANNX)
5.7050
-0.0150 (-0.26%)
NASDAQ · Last Trade: May 6th, 3:04 PM EDT
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 5.78 | 5.88 | 5.63 | 5.72 | 1,915,847 | 5.72 |
| 5/04/2026 | 5.68 | 5.92 | 5.62 | 5.69 | 2,335,682 | 5.69 |
| 5/01/2026 | 5.85 | 5.96 | 5.72 | 5.75 | 1,233,970 | 5.75 |
| 4/30/2026 | 5.93 | 6.00 | 5.83 | 5.87 | 2,174,818 | 5.87 |
| 4/29/2026 | 5.98 | 6.07 | 5.78 | 5.89 | 2,572,013 | 5.89 |
| 4/28/2026 | 6.03 | 6.26 | 5.95 | 6.00 | 2,163,964 | 6.00 |
| 4/27/2026 | 5.82 | 6.17 | 5.82 | 6.10 | 3,090,492 | 6.10 |
| 4/24/2026 | 6.06 | 6.11 | 5.81 | 5.88 | 1,393,813 | 5.88 |
| 4/23/2026 | 6.19 | 6.42 | 6.05 | 6.06 | 2,087,384 | 6.06 |
| 4/22/2026 | 6.31 | 6.32 | 6.13 | 6.26 | 1,848,123 | 6.26 |
| 4/21/2026 | 6.39 | 6.39 | 6.11 | 6.20 | 1,695,152 | 6.20 |
| 4/20/2026 | 6.48 | 6.53 | 6.24 | 6.43 | 1,429,295 | 6.43 |
| 4/17/2026 | 6.41 | 6.62 | 6.35 | 6.54 | 3,001,191 | 6.54 |
| 4/16/2026 | 6.27 | 6.38 | 6.10 | 6.33 | 2,413,689 | 6.33 |
| 4/15/2026 | 5.93 | 6.43 | 5.91 | 6.35 | 4,341,400 | 6.35 |
| 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 |