Annexon Inc (ANNX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -10.7208872458 | 5.41 | 5.41 | 4.53 | 984924 | 4.91588488 | CS |
| 4 | -0.17 | -3.4 | 5 | 5.66 | 4.53 | 1492423 | 5.11656215 | CS |
| 12 | -2.61 | -35.0806451613 | 7.44 | 7.74 | 4.4 | 1326585 | 5.76373455 | CS |
| 26 | -1.22 | -20.1652892562 | 6.05 | 7.85 | 4.4 | 1313396 | 6.09989607 | CS |
| 52 | 0.7 | 16.9491525424 | 4.13 | 8.4 | 3.86 | 1773299 | 5.77354166 | CS |
| 156 | -3.42 | -41.4545454545 | 8.25 | 8.69 | 1.57 | 920764 | 5.1074977 | CS |
| 260 | -12.0335 | -71.3582589617 | 16.8635 | 38.01 | 1.57 | 684892 | 6.66959685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.83 | -0.01 | -0.21 | 4.8 | 4.86 | 4.53 | 1717726 |
| 1736379300 | 4.84 | -0.2 | -3.97 | 5.01 | 5.025 | 4.78 | 678096 |
| 1736292900 | 5.04 | -0.01 | -0.20 | 5.05 | 5.1482 | 4.92 | 807305 |
| 1736206500 | 5.05 | -0.36 | -6.65 | 5.41 | 5.41 | 5.03 | 736570 |
| 1735947300 | 5.41 | -0.09 | -1.64 | 5.54 | 5.66 | 5.39 | 1164193 |
| 1735860900 | 5.5 | 0.37 | 7.21 | 5.18 | 5.54 | 5.12 | 976379 |
| 1735688100 | 5.13 | 0 | 0.00 | 5.17 | 5.225 | 5.0018 | 1039359 |
| 1735601700 | 5.13 | -0.06 | -1.16 | 5.14 | 5.205 | 5.01 | 879321 |
| 1735342500 | 5.19 | -0.07 | -1.33 | 5.25 | 5.34 | 5.07 | 997877 |
| 1735256100 | 5.26 | 0.03 | 0.57 | 5.13 | 5.3 | 5.09 | 546025 |
| 1735077840 | 5.23 | -0.05 | -0.95 | 5.28 | 5.33 | 5.0199999 | 595916 |
| 1734996900 | 5.28 | 0.05 | 0.96 | 5.22 | 5.355 | 5 | 1212114 |
| 1734737700 | 5.23 | 0.01 | 0.19 | 5.09 | 5.315 | 5.05 | 3535196 |
| 1734651300 | 5.22 | 0.27 | 5.45 | 4.93 | 5.23 | 4.705 | 2579124 |
| 1734564900 | 4.95 | 0.07 | 1.43 | 4.88 | 5.035 | 4.6849999 | 2353113 |
| 1734478500 | 4.88 | -0.18 | -3.56 | 5.05 | 5.12 | 4.72 | 1834796 |
| 1734392100 | 5.0599999 | 0.62 | 13.96 | 5 | 5.3 | 4.82 | 3718082 |
| 1734132900 | 4.44 | -0.07 | -1.55 | 4.51 | 4.57 | 4.4 | 1324341 |
| 1734046500 | 4.51 | -0.37 | -7.58 | 4.85 | 4.89 | 4.5 | 1094542 |
| 1733960100 | 4.88 | 0.01 | 0.21 | 4.88 | 4.96 | 4.72 | 951881 |
| 1733873700 | 4.87 | -0.09 | -1.81 | 4.91 | 4.99 | 4.8 | 856749 |
| 1733787300 | 4.96 | -0.14 | -2.75 | 5.08 | 5.16 | 4.93 | 779874 |
| 1733528100 | 5.1 | 0.03 | 0.59 | 5.12 | 5.24 | 5.08 | 948275 |
| 1733441700 | 5.07 | -0.09 | -1.74 | 5.39 | 5.53 | 4.99 | 914934 |
| 1733355300 | 5.16 | 0.17 | 3.41 | 5.01 | 5.225 | 4.975 | 1087339 |
| 1733268900 | 4.99 | -0.28 | -5.31 | 5.25 | 5.43 | 4.83 | 1781663 |
| 1733182500 | 5.2699999 | -0.12 | -2.23 | 5.39 | 5.55 | 5.235 | 1073729 |
| 1732917840 | 5.39 | 0.05 | 0.94 | 5.32 | 5.47 | 5.3 | 757730 |
| 1732750500 | 5.34 | 0.05 | 0.95 | 5.28 | 5.5 | 5.2699999 | 1023897 |
| 1732664100 | 5.29 | 0.19 | 3.73 | 5.11 | 5.41 | 5.05 | 1372911 |
| 1732577700 | 5.1 | -0.04 | -0.78 | 5.15 | 5.35 | 5.065 | 2524428 |
| 1732318500 | 5.14 | -0.03 | -0.58 | 5.18 | 5.32 | 5.08 | 1196382 |
| 1732232100 | 5.17 | 0.01 | 0.19 | 5.16 | 5.44 | 5.0599999 | 2221314 |
| 1732145700 | 5.16 | -0.3 | -5.41 | 5.46 | 5.46 | 5.045 | 1544060 |
| 1732059300 | 5.455 | -0.01 | -0.09 | 5.51 | 5.62 | 5.35 | 1431575 |
| 1731972900 | 5.46 | -0.66 | -10.78 | 6.13 | 6.22 | 5.44 | 1674562 |
| 1731713700 | 6.12 | -0.21 | -3.32 | 6.49 | 6.49 | 6.0199999 | 1916713 |
| 1731627300 | 6.33 | -0.22 | -3.36 | 6.65 | 6.65 | 6.2699999 | 796052 |
| 1731540900 | 6.55 | -0.06 | -0.91 | 6.7 | 6.81 | 6.53 | 1078448 |
| 1731454500 | 6.61 | -0.36 | -5.16 | 6.9 | 6.93 | 6.535 | 1671215 |
| 1731368100 | 6.97 | -0.26 | -3.60 | 7.26 | 7.29 | 6.96 | 755904 |
| 1731108900 | 7.23 | -0.13 | -1.77 | 7.41 | 7.445 | 7.15 | 835774 |
| 1731022500 | 7.36 | -0.11 | -1.47 | 7.49 | 7.61 | 7.33 | 1245347 |
| 1730936100 | 7.47 | 0.22 | 3.03 | 7.5 | 7.625 | 7.28 | 1559384 |
| 1730849700 | 7.25 | 0.16 | 2.26 | 7.15 | 7.29 | 6.94 | 5009887 |
| 1730763300 | 7.09 | -0.19 | -2.61 | 7.22 | 7.345 | 6.85 | 1446286 |
| 1730500500 | 7.28 | -0.04 | -0.55 | 7.4 | 7.43 | 7.19 | 686142 |
| 1730414100 | 7.32 | -0.22 | -2.92 | 7.51 | 7.57 | 7.32 | 1018480 |
| 1730327700 | 7.54 | -0.03 | -0.40 | 7.62 | 7.62 | 7.48 | 612623 |
| 1730241300 | 7.57 | 0 | 0.00 | 7.54 | 7.6293 | 7.33 | 1379939 |
| 1730154900 | 7.57 | 0.17 | 2.30 | 7.53 | 7.64 | 7.42 | 692831 |
| 1729895700 | 7.4 | -0.04 | -0.54 | 7.5 | 7.58 | 7.3514 | 534063 |
| 1729809300 | 7.44 | 0.1 | 1.36 | 7.36 | 7.47 | 7.25 | 464940 |
| 1729722900 | 7.34 | -0.23 | -3.04 | 7.5 | 7.61 | 7.22 | 1068588 |
| 1729636500 | 7.57 | 0.09 | 1.20 | 7.48 | 7.74 | 7.47 | 672845 |
| 1729550100 | 7.48 | 0 | 0.00 | 7.44 | 7.55 | 7.21 | 1042096 |
| 1729290900 | 7.48 | -0.15 | -1.97 | 7.63 | 7.85 | 7.435 | 776228 |
| 1729204500 | 7.63 | 0.01 | 0.13 | 7.65 | 7.745 | 7.55 | 850673 |
| 1729118100 | 7.62 | 0.17 | 2.28 | 7.45 | 7.725 | 7.25 | 2132988 |
| 1729031700 | 7.45 | 0.04 | 0.54 | 7.41 | 7.53 | 7.29 | 769007 |
| 1728945300 | 7.41 | 0.03 | 0.41 | 7.37 | 7.53 | 7.26 | 1977297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
