Annexon, Inc. - common stock (ANNX)
5.0600
-0.2100 (-3.98%)
NASDAQ· Last Trade: Jul 31st, 12:37 PM EDT
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 4.88 | 5.29 | 4.83 | 5.27 | 2,612,789 | 5.27 |
| 7/29/2026 | 4.97 | 5.03 | 4.76 | 4.86 | 3,463,965 | 4.86 |
| 7/28/2026 | 5.12 | 5.20 | 4.90 | 4.97 | 2,495,623 | 4.97 |
| 7/27/2026 | 5.30 | 5.40 | 5.13 | 5.13 | 1,634,791 | 5.13 |
| 7/24/2026 | 5.43 | 5.61 | 5.16 | 5.22 | 2,733,768 | 5.22 |
| 7/23/2026 | 5.12 | 5.34 | 5.06 | 5.30 | 2,192,866 | 5.30 |
| 7/22/2026 | 5.28 | 5.37 | 5.15 | 5.23 | 1,619,854 | 5.23 |
| 7/21/2026 | 5.39 | 5.64 | 4.96 | 5.39 | 2,956,275 | 5.39 |
| 7/20/2026 | 5.83 | 5.92 | 5.54 | 5.57 | 2,216,347 | 5.57 |
| 7/17/2026 | 5.75 | 6.16 | 5.68 | 5.80 | 3,341,464 | 5.80 |
| 7/16/2026 | 6.50 | 6.58 | 5.78 | 5.89 | 7,711,127 | 5.89 |
| 7/15/2026 | 5.87 | 6.51 | 5.48 | 6.50 | 8,835,386 | 6.50 |
| 7/14/2026 | 5.67 | 5.79 | 5.41 | 5.55 | 5,555,931 | 5.55 |
| 7/13/2026 | 5.69 | 5.84 | 5.50 | 5.63 | 3,040,107 | 5.63 |
| 7/10/2026 | 5.90 | 5.90 | 5.49 | 5.80 | 2,736,862 | 5.80 |
| 7/09/2026 | 5.88 | 6.01 | 5.83 | 5.94 | 4,836,228 | 5.94 |
| 7/08/2026 | 6.35 | 6.51 | 5.83 | 5.96 | 7,548,964 | 5.96 |
| 7/07/2026 | 5.99 | 6.47 | 5.83 | 6.43 | 5,756,894 | 6.43 |
| 7/06/2026 | 5.43 | 6.09 | 5.39 | 5.96 | 6,778,995 | 5.96 |
| 7/02/2026 | 5.58 | 5.64 | 5.28 | 5.46 | 2,561,839 | 5.46 |
| 7/01/2026 | 5.71 | 6.04 | 5.43 | 5.55 | 4,919,720 | 5.55 |
| 6/30/2026 | 5.57 | 5.73 | 5.47 | 5.71 | 3,633,751 | 5.71 |
| 6/29/2026 | 5.48 | 5.65 | 5.42 | 5.57 | 8,568,150 | 5.57 |
| 6/26/2026 | 5.17 | 5.51 | 5.16 | 5.48 | 14,807,062 | 5.48 |
| 6/25/2026 | 5.35 | 5.55 | 5.05 | 5.15 | 3,831,643 | 5.15 |
| 6/24/2026 | 5.30 | 5.60 | 5.25 | 5.30 | 3,302,648 | 5.30 |
| 6/23/2026 | 4.99 | 5.39 | 4.95 | 5.28 | 5,852,081 | 5.28 |
| 6/22/2026 | 4.99 | 5.17 | 4.93 | 5.04 | 3,039,599 | 5.04 |
| 6/18/2026 | 5.10 | 5.21 | 4.82 | 4.90 | 7,342,604 | 4.90 |
| 6/17/2026 | 4.54 | 4.96 | 4.54 | 4.94 | 2,376,513 | 4.94 |
| 6/16/2026 | 4.64 | 4.72 | 4.46 | 4.52 | 2,409,029 | 4.52 |
| 6/15/2026 | 4.80 | 4.94 | 4.47 | 4.64 | 2,898,051 | 4.64 |
| 6/12/2026 | 4.70 | 4.83 | 4.59 | 4.71 | 3,196,202 | 4.71 |
| 6/11/2026 | 4.74 | 4.91 | 4.66 | 4.70 | 1,673,915 | 4.70 |
| 6/10/2026 | 5.15 | 5.30 | 4.67 | 4.72 | 2,627,039 | 4.72 |
| 6/09/2026 | 5.19 | 5.34 | 5.08 | 5.20 | 3,194,947 | 5.20 |
| 6/08/2026 | 5.39 | 5.46 | 5.11 | 5.12 | 3,315,060 | 5.12 |
| 6/05/2026 | 5.41 | 5.47 | 5.25 | 5.29 | 1,762,568 | 5.29 |
| 6/04/2026 | 5.39 | 5.69 | 5.32 | 5.45 | 3,229,768 | 5.45 |
| 6/03/2026 | 5.25 | 5.44 | 5.20 | 5.39 | 2,921,860 | 5.39 |
| 6/02/2026 | 5.47 | 5.47 | 5.21 | 5.26 | 2,102,472 | 5.26 |
| 6/01/2026 | 5.92 | 5.92 | 5.39 | 5.58 | 4,730,689 | 5.58 |
| 5/29/2026 | 0.00 | 5.48 | 5.24 | 5.42 | 2,176,783 | 5.42 |
| 5/28/2026 | 5.36 | 5.50 | 5.27 | 5.37 | 2,720,363 | 5.37 |
| 5/27/2026 | 5.55 | 5.64 | 5.38 | 5.39 | 1,930,810 | 5.39 |
| 5/26/2026 | 5.41 | 5.54 | 5.29 | 5.52 | 4,503,871 | 5.52 |
| 5/22/2026 | 5.45 | 5.57 | 5.25 | 5.31 | 2,180,187 | 5.31 |
| 5/21/2026 | 4.94 | 5.46 | 4.88 | 5.44 | 3,012,143 | 5.44 |
| 5/20/2026 | 4.97 | 5.10 | 4.93 | 5.04 | 1,808,614 | 5.04 |
| 5/19/2026 | 4.95 | 5.00 | 4.83 | 4.91 | 2,576,201 | 4.91 |
| 5/18/2026 | 5.20 | 5.35 | 4.91 | 4.96 | 3,278,478 | 4.96 |
| 5/15/2026 | 5.25 | 5.37 | 5.06 | 5.21 | 1,850,636 | 5.21 |
| 5/14/2026 | 5.45 | 5.53 | 5.33 | 5.37 | 1,587,813 | 5.37 |
| 5/13/2026 | 5.47 | 5.55 | 5.34 | 5.45 | 2,253,577 | 5.45 |
| 5/12/2026 | 5.62 | 5.62 | 5.44 | 5.44 | 1,189,660 | 5.44 |
| 5/11/2026 | 5.78 | 5.92 | 5.58 | 5.68 | 2,275,204 | 5.68 |
| 5/08/2026 | 5.62 | 6.03 | 5.56 | 5.69 | 2,011,730 | 5.69 |
| 5/07/2026 | 5.66 | 5.71 | 5.28 | 5.52 | 2,357,572 | 5.52 |
| 5/06/2026 | 5.80 | 5.82 | 5.65 | 5.70 | 1,351,458 | 5.70 |
| 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 |