Annexon, Inc. - common stock (ANNX)
4.7700
-0.1400 (-2.85%)
NASDAQ · Last Trade: Dec 16th, 3:29 PM EST
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 4.99 | 5.07 | 4.79 | 4.91 | 3,344,216 | 4.91 |
| 12/12/2025 | 5.03 | 5.34 | 4.95 | 4.97 | 5,562,707 | 4.97 |
| 12/11/2025 | 4.91 | 5.13 | 4.88 | 5.04 | 3,380,186 | 5.04 |
| 12/10/2025 | 4.85 | 5.00 | 4.84 | 4.90 | 1,666,824 | 4.90 |
| 12/09/2025 | 4.87 | 4.98 | 4.79 | 4.86 | 2,274,952 | 4.86 |
| 12/08/2025 | 4.72 | 5.00 | 4.71 | 4.86 | 2,379,986 | 4.86 |
| 12/05/2025 | 4.48 | 4.74 | 4.48 | 4.61 | 1,944,309 | 4.61 |
| 12/04/2025 | 4.45 | 4.54 | 4.25 | 4.49 | 2,488,928 | 4.49 |
| 12/03/2025 | 4.10 | 4.31 | 4.08 | 4.28 | 1,776,913 | 4.28 |
| 12/02/2025 | 4.26 | 4.44 | 4.01 | 4.06 | 4,167,307 | 4.06 |
| 12/01/2025 | 4.42 | 4.50 | 4.07 | 4.13 | 2,246,611 | 4.13 |
| 11/28/2025 | 4.36 | 4.64 | 4.35 | 4.50 | 1,763,963 | 4.50 |
| 11/26/2025 | 4.41 | 4.45 | 4.26 | 4.32 | 3,045,876 | 4.32 |
| 11/25/2025 | 4.53 | 4.60 | 4.33 | 4.44 | 2,852,306 | 4.44 |
| 11/24/2025 | 4.45 | 4.70 | 4.37 | 4.51 | 3,825,759 | 4.51 |
| 11/21/2025 | 4.29 | 4.42 | 4.17 | 4.27 | 3,979,111 | 4.27 |
| 11/20/2025 | 4.40 | 5.07 | 4.25 | 4.27 | 8,295,760 | 4.27 |
| 11/19/2025 | 3.58 | 4.20 | 3.50 | 4.06 | 10,639,786 | 4.06 |
| 11/18/2025 | 3.02 | 3.29 | 2.99 | 3.20 | 2,951,951 | 3.20 |
| 11/17/2025 | 2.69 | 3.12 | 2.67 | 3.02 | 3,632,673 | 3.02 |
| 11/14/2025 | 2.68 | 2.90 | 2.65 | 2.71 | 3,507,837 | 2.71 |
| 11/13/2025 | 2.57 | 2.83 | 2.54 | 2.68 | 3,853,207 | 2.68 |
| 11/12/2025 | 2.96 | 2.97 | 2.74 | 2.84 | 1,792,542 | 2.84 |
| 11/11/2025 | 2.95 | 3.03 | 2.86 | 2.97 | 935,534 | 2.97 |
| 11/10/2025 | 2.92 | 3.01 | 2.90 | 2.98 | 823,391 | 2.98 |
| 11/07/2025 | 2.98 | 2.98 | 2.65 | 2.88 | 1,639,126 | 2.88 |
| 11/06/2025 | 3.08 | 3.12 | 2.92 | 3.02 | 1,052,476 | 3.02 |
| 11/05/2025 | 3.08 | 3.15 | 2.98 | 3.01 | 1,421,224 | 3.01 |
| 11/04/2025 | 3.05 | 3.16 | 3.02 | 3.08 | 1,883,575 | 3.08 |
| 11/03/2025 | 3.20 | 3.37 | 3.09 | 3.17 | 2,370,793 | 3.17 |
| 10/31/2025 | 2.93 | 3.23 | 2.89 | 3.16 | 3,738,058 | 3.16 |
| 10/30/2025 | 3.16 | 3.20 | 2.91 | 2.93 | 1,726,115 | 2.93 |
| 10/29/2025 | 3.45 | 3.49 | 3.17 | 3.19 | 2,946,900 | 3.19 |
| 10/28/2025 | 3.52 | 3.60 | 3.43 | 3.45 | 1,716,670 | 3.45 |
| 10/27/2025 | 3.26 | 3.55 | 3.26 | 3.54 | 1,970,074 | 3.54 |
| 10/24/2025 | 3.06 | 3.34 | 3.06 | 3.21 | 3,194,589 | 3.21 |
| 10/23/2025 | 2.99 | 3.06 | 2.90 | 3.05 | 1,222,724 | 3.05 |
| 10/22/2025 | 3.13 | 3.15 | 2.88 | 3.00 | 1,690,950 | 3.00 |
| 10/21/2025 | 3.17 | 3.22 | 3.05 | 3.13 | 1,662,831 | 3.13 |
| 10/20/2025 | 3.23 | 3.29 | 3.13 | 3.16 | 2,245,873 | 3.16 |
| 10/17/2025 | 3.14 | 3.35 | 3.09 | 3.15 | 1,554,756 | 3.15 |
| 10/16/2025 | 3.08 | 3.26 | 3.05 | 3.17 | 1,618,235 | 3.17 |
| 10/15/2025 | 3.00 | 3.21 | 2.95 | 3.04 | 1,731,946 | 3.04 |
| 10/14/2025 | 2.93 | 3.05 | 2.86 | 3.00 | 1,573,418 | 3.00 |
| 10/13/2025 | 3.12 | 3.18 | 2.92 | 3.00 | 1,147,892 | 3.00 |
| 10/10/2025 | 3.26 | 3.26 | 2.93 | 3.10 | 2,175,849 | 3.10 |
| 10/09/2025 | 3.15 | 3.30 | 3.09 | 3.26 | 1,593,094 | 3.26 |
| 10/08/2025 | 3.07 | 3.22 | 3.04 | 3.15 | 1,610,924 | 3.15 |
| 10/07/2025 | 3.19 | 3.23 | 3.06 | 3.07 | 917,756 | 3.07 |
| 10/06/2025 | 3.22 | 3.29 | 3.15 | 3.18 | 1,119,112 | 3.18 |
| 10/03/2025 | 3.19 | 3.38 | 3.11 | 3.19 | 1,518,164 | 3.19 |
| 10/02/2025 | 3.04 | 3.16 | 3.00 | 3.11 | 3,010,383 | 3.11 |
| 10/01/2025 | 3.02 | 3.18 | 2.98 | 3.03 | 1,406,387 | 3.03 |
| 9/30/2025 | 3.08 | 3.14 | 2.91 | 3.05 | 2,944,986 | 3.05 |
| 9/29/2025 | 3.38 | 3.42 | 3.02 | 3.12 | 5,535,846 | 3.12 |
| 9/26/2025 | 2.81 | 3.41 | 2.77 | 3.37 | 5,480,079 | 3.37 |
| 9/25/2025 | 2.78 | 2.88 | 2.75 | 2.79 | 1,346,042 | 2.79 |
| 9/24/2025 | 2.92 | 2.98 | 2.79 | 2.82 | 1,910,791 | 2.82 |
| 9/23/2025 | 3.00 | 3.01 | 2.81 | 2.91 | 1,980,390 | 2.91 |
| 9/22/2025 | 2.83 | 3.04 | 2.75 | 2.98 | 1,798,182 | 2.98 |
| 9/19/2025 | 2.67 | 2.89 | 2.66 | 2.86 | 3,533,150 | 2.86 |
| 9/18/2025 | 2.56 | 2.68 | 2.52 | 2.64 | 1,657,023 | 2.64 |
| 9/17/2025 | 2.66 | 2.71 | 2.50 | 2.52 | 1,144,062 | 2.52 |
| 9/16/2025 | 2.49 | 2.68 | 2.49 | 2.65 | 2,022,690 | 2.65 |