Register for real-time alerts, custom portfolio, and market movers
ANNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.75 | -0.35 | -6.86% | 5.19 | 5.29 | 4.67 | 1,887,098 |
| May 09 2024 | 5.10 | 0.23 | 4.72% | 4.86 | 5.35 | 4.82 | 1,877,673 |
| May 08 2024 | 4.87 | 0.14 | 2.96% | 4.72 | 4.925 | 4.60 | 1,618,407 |
| May 07 2024 | 4.73 | -0.08 | -1.66% | 4.90 | 4.99 | 4.70 | 2,334,524 |
| May 06 2024 | 4.81 | -0.07 | -1.43% | 5.03 | 5.06 | 4.80 | 1,537,407 |
| May 03 2024 | 4.88 | 0.22 | 4.72% | 4.75 | 5.06 | 4.69 | 2,877,810 |
| May 02 2024 | 4.66 | -0.09 | -1.89% | 4.82 | 4.85 | 4.58 | 877,404 |
| May 01 2024 | 4.75 | 0.20 | 4.40% | 4.59 | 4.85 | 4.47 | 2,904,253 |
| Apr 30 2024 | 4.55 | -0.14 | -2.99% | 4.70 | 4.75 | 4.445 | 2,089,351 |
| Apr 29 2024 | 4.69 | -0.01 | -0.21% | 4.76 | 4.90 | 4.645 | 1,627,592 |
| Apr 26 2024 | 4.70 | 0.11 | 2.40% | 4.65 | 4.79 | 4.53 | 1,430,749 |
| Apr 25 2024 | 4.59 | 0.14 | 3.15% | 4.335 | 4.83 | 4.26 | 1,856,050 |
| Apr 24 2024 | 4.45 | 0.01 | 0.23% | 4.83 | 4.85 | 4.41 | 3,605,172 |
| Apr 23 2024 | 4.44 | -0.11 | -2.31% | 4.55 | 4.69 | 4.44 | 841,246 |
| Apr 22 2024 | 4.545 | -0.02 | -0.33% | 4.51 | 4.665 | 4.38 | 1,157,650 |
| Apr 19 2024 | 4.56 | 0.12 | 2.70% | 4.33 | 4.71 | 4.28 | 1,154,411 |
| Apr 18 2024 | 4.44 | -0.15 | -3.16% | 4.60 | 4.76 | 4.38 | 1,394,535 |
| Apr 17 2024 | 4.585 | -0.53 | -10.36% | 5.14 | 5.21 | 4.58 | 1,977,203 |
| Apr 16 2024 | 5.115 | -0.63 | -10.89% | 5.485 | 5.69 | 5.11 | 1,251,941 |
| Apr 15 2024 | 5.74 | -0.24 | -4.01% | 5.99 | 6.06 | 5.455 | 1,305,961 |
| Apr 12 2024 | 5.98 | -0.09 | -1.48% | 5.98 | 6.0699 | 5.86 | 1,300,966 |
| Apr 11 2024 | 6.07 | -0.10 | -1.62% | 6.40 | 6.56 | 6.00 | 808,875 |
| Apr 10 2024 | 6.17 | -0.06 | -0.96% | 6.04 | 6.19 | 5.91 | 1,129,812 |
| Apr 09 2024 | 6.23 | 0.18 | 2.98% | 5.92 | 6.26 | 5.81 | 1,296,800 |
| Apr 08 2024 | 6.05 | -0.14 | -2.26% | 6.11 | 6.215 | 5.79 | 1,380,014 |
| Apr 05 2024 | 6.19 | -0.19 | -2.98% | 6.14 | 6.335 | 6.03 | 978,019 |
| Apr 04 2024 | 6.38 | -0.07 | -1.09% | 6.53 | 6.885 | 6.32 | 2,646,629 |
| Apr 03 2024 | 6.45 | 0.03 | 0.47% | 6.47 | 6.72 | 6.31 | 1,421,694 |
| Apr 02 2024 | 6.42 | -0.21 | -3.17% | 6.64 | 6.82 | 6.35 | 1,509,662 |
| Apr 01 2024 | 6.63 | -0.54 | -7.53% | 7.10 | 7.31 | 6.56 | 2,029,568 |
| Mar 28 2024 | 7.17 | -0.64 | -8.19% | 8.00 | 8.26 | 7.03 | 4,061,982 |
| Mar 27 2024 | 7.81 | 0.93 | 13.52% | 7.37 | 8.40 | 7.16 | 5,561,307 |
| Mar 26 2024 | 6.88 | 0.24 | 3.61% | 6.85 | 7.145 | 6.57 | 1,651,892 |
| Mar 25 2024 | 6.64 | -0.16 | -2.35% | 6.97 | 7.19 | 6.56 | 1,697,239 |
| Mar 22 2024 | 6.80 | 0.71 | 11.66% | 6.26 | 7.61 | 6.11 | 5,166,604 |
| Mar 21 2024 | 6.09 | 0.20 | 3.40% | 5.93 | 6.19 | 5.775 | 1,766,919 |
| Mar 20 2024 | 5.89 | -0.19 | -3.13% | 6.01 | 6.10 | 5.66 | 1,631,012 |
| Mar 19 2024 | 6.08 | -0.21 | -3.34% | 6.18 | 6.329 | 5.78 | 1,582,842 |
| Mar 18 2024 | 6.29 | -0.40 | -5.98% | 6.94 | 7.00 | 6.19 | 2,518,222 |
| Mar 15 2024 | 6.69 | 1.09 | 19.46% | 5.60 | 6.9544 | 5.60 | 7,721,694 |
| Mar 14 2024 | 5.60 | -0.17 | -2.95% | 6.45 | 6.5279 | 5.44 | 3,056,399 |
| Mar 13 2024 | 5.77 | 1.18 | 25.71% | 5.27 | 6.05 | 5.04 | 4,716,023 |
| Mar 12 2024 | 4.59 | 0.09 | 2.00% | 4.50 | 4.6497 | 4.40 | 632,356 |
| Mar 11 2024 | 4.50 | -0.47 | -9.46% | 4.94 | 5.07 | 4.40 | 738,089 |
| Mar 08 2024 | 4.97 | 0.06 | 1.22% | 4.98 | 5.52 | 4.76 | 2,263,476 |
| Mar 07 2024 | 4.91 | -0.33 | -6.30% | 5.25 | 5.43 | 4.72 | 1,752,740 |
| Mar 06 2024 | 5.24 | -0.11 | -2.06% | 5.39 | 5.575 | 5.19 | 601,632 |
| Mar 05 2024 | 5.35 | -0.52 | -8.86% | 5.87 | 5.98 | 5.31 | 851,580 |
| Mar 04 2024 | 5.87 | -0.10 | -1.68% | 6.40 | 6.50 | 5.73 | 1,180,985 |
| Mar 01 2024 | 5.97 | 0.40 | 7.18% | 6.20 | 6.45 | 5.79 | 3,761,877 |
| Feb 29 2024 | 5.57 | 0.09 | 1.55% | 5.61 | 5.95 | 5.40 | 1,801,077 |
| Feb 28 2024 | 5.485 | -0.01 | -0.09% | 5.40 | 5.61 | 5.38 | 632,549 |
| Feb 27 2024 | 5.49 | 0.05 | 0.92% | 5.60 | 5.75 | 5.382 | 1,440,705 |
| Feb 26 2024 | 5.44 | 0.19 | 3.62% | 5.35 | 5.73 | 5.31 | 893,208 |
| Feb 23 2024 | 5.25 | 0.25 | 5.00% | 5.14 | 5.29 | 5.01 | 346,762 |
| Feb 22 2024 | 5.00 | 0.09 | 1.83% | 5.00 | 5.23 | 4.88 | 740,200 |
| Feb 21 2024 | 4.91 | -0.28 | -5.39% | 5.11 | 5.2068 | 4.71 | 599,219 |
| Feb 20 2024 | 5.19 | 0.06 | 1.17% | 5.15 | 6.00 | 5.10 | 2,110,969 |
| Feb 16 2024 | 5.13 | -0.08 | -1.54% | 5.22 | 5.39 | 4.86 | 1,125,113 |
| Feb 15 2024 | 5.21 | -0.03 | -0.57% | 5.29 | 5.45 | 5.16 | 784,882 |
| Feb 14 2024 | 5.24 | 0.23 | 4.59% | 5.11 | 5.34 | 5.00 | 358,685 |
| Feb 13 2024 | 5.01 | -0.42 | -7.73% | 5.24 | 5.29 | 4.92 | 604,472 |
| Feb 12 2024 | 5.43 | -0.01 | -0.18% | 5.48 | 5.7397 | 5.28 | 734,945 |
