Annexon Inc (ANNX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -18.6991869919 | 3.69 | 3.745 | 2.91 | 1194146 | 3.28151113 | CS |
| 4 | -1.24 | -29.2452830189 | 4.24 | 4.38 | 2.91 | 1508854 | 3.8459663 | CS |
| 12 | -2.16 | -41.8604651163 | 5.16 | 5.66 | 2.91 | 1434766 | 4.6228771 | CS |
| 26 | -2.55 | -45.9459459459 | 5.55 | 7.85 | 2.91 | 1354065 | 5.71576651 | CS |
| 52 | -2.09 | -41.0609037328 | 5.09 | 8.4 | 2.91 | 1813677 | 5.69566217 | CS |
| 156 | -3.91 | -56.5846599132 | 6.91 | 8.4 | 1.57 | 952740 | 5.02442305 | CS |
| 260 | -13.8635 | -82.210098734 | 16.8635 | 38.01 | 1.57 | 700630 | 6.56015916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 3 | -0.11 | -3.54 | 3.05 | 3.115 | 2.91 | 1377455 |
| 1739316900 | 3.11 | -0.29 | -8.53 | 3.37 | 3.38 | 3.04 | 1344998 |
| 1739230500 | 3.4 | -0.04 | -1.16 | 3.44 | 3.55 | 3.37 | 932130 |
| 1738971300 | 3.44 | -0.13 | -3.64 | 3.555 | 3.585 | 3.425 | 1147206 |
| 1738884900 | 3.57 | -0.13 | -3.51 | 3.69 | 3.745 | 3.56 | 1108523 |
| 1738798500 | 3.7 | 0.01 | 0.27 | 3.69 | 3.81 | 3.66 | 987128 |
| 1738712100 | 3.69 | 0.17 | 4.83 | 3.485 | 3.71 | 3.435 | 979638 |
| 1738625700 | 3.52 | -0.32 | -8.33 | 3.77 | 3.78 | 3.5 | 1047905 |
| 1738366500 | 3.84 | -0.2 | -4.95 | 4.01 | 4.045 | 3.81 | 1400608 |
| 1738280100 | 4.04 | -0.08 | -1.94 | 4.14 | 4.235 | 3.98 | 2524953 |
| 1738193700 | 4.12 | 0.02 | 0.49 | 4.1 | 4.18 | 3.975 | 1010829 |
| 1738107300 | 4.1 | 0.23 | 5.94 | 3.88 | 4.18 | 3.82 | 1762599 |
| 1738020900 | 3.87 | -0.26 | -6.30 | 4.15 | 4.2796 | 3.84 | 1807599 |
| 1737761700 | 4.13 | -0.02 | -0.48 | 4.21 | 4.3099999 | 4.1 | 1295846 |
| 1737675300 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1737588900 | 4.15 | -0.02 | -0.48 | 4.17 | 4.3 | 4.09 | 1210477 |
| 1737502500 | 4.17 | -0.03 | -0.71 | 4.21 | 4.28 | 4.105 | 1230088 |
| 1737156900 | 4.2 | 0.09 | 2.19 | 4.14 | 4.225 | 3.95 | 1668164 |
| 1737070500 | 4.11 | -0.13 | -3.07 | 4.24 | 4.38 | 4.025 | 4085736 |
| 1736984100 | 4.24 | -0.29 | -6.40 | 4.64 | 4.71 | 4.23 | 1682856 |
| 1736897700 | 4.53 | -0.41 | -8.30 | 4.96 | 4.985 | 4.505 | 2333129 |
| 1736811300 | 4.94 | 0.11 | 2.28 | 4.8099999 | 4.95 | 4.695 | 1259234 |
| 1736552100 | 4.83 | -0.01 | -0.21 | 4.735 | 4.86 | 4.53 | 1683401 |
| 1736379300 | 4.84 | -0.2 | -3.97 | 4.99 | 4.99 | 4.78 | 665950 |
| 1736292900 | 5.04 | -0.01 | -0.20 | 5.055 | 5.1482 | 4.92 | 792970 |
| 1736206500 | 5.05 | -0.36 | -6.65 | 5.41 | 5.41 | 5.03 | 731571 |
| 1735947300 | 5.41 | -0.09 | -1.64 | 5.55 | 5.66 | 5.39 | 1152365 |
| 1735860900 | 5.5 | 0.37 | 7.21 | 5.13 | 5.54 | 5.13 | 943215 |
| 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 | 876461 |
| 1735342500 | 5.19 | -0.07 | -1.33 | 5.235 | 5.34 | 5.07 | 971877 |
| 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 | 5.2 | 5.355 | 5 | 1200954 |
| 1734737700 | 5.23 | 0.01 | 0.19 | 5.1 | 5.315 | 5.05 | 3392696 |
| 1734651300 | 5.22 | 0.27 | 5.45 | 4.885 | 5.23 | 4.705 | 2561869 |
| 1734564900 | 4.95 | 0.07 | 1.43 | 4.86 | 5.035 | 4.6849999 | 2338869 |
| 1734478500 | 4.88 | -0.18 | -3.56 | 5.05 | 5.12 | 4.72 | 1817873 |
| 1734392100 | 5.0599999 | 0.62 | 13.96 | 5 | 5.3 | 4.82 | 3700210 |
| 1734132900 | 4.44 | -0.07 | -1.55 | 4.445 | 4.57 | 4.4 | 1292484 |
| 1734046500 | 4.51 | -0.37 | -7.58 | 4.765 | 4.89 | 4.5 | 1085187 |
| 1733960100 | 4.88 | 0.01 | 0.21 | 4.93 | 4.95 | 4.72 | 942591 |
| 1733873700 | 4.87 | -0.09 | -1.81 | 4.94 | 4.99 | 4.8 | 836627 |
| 1733787300 | 4.96 | -0.14 | -2.75 | 5.0835 | 5.14 | 4.93 | 764549 |
| 1733528100 | 5.1 | 0.03 | 0.59 | 5.12 | 5.24 | 5.08 | 946869 |
| 1733441700 | 5.07 | -0.09 | -1.74 | 5.42 | 5.53 | 4.99 | 871171 |
| 1733355300 | 5.16 | 0.17 | 3.41 | 5.01 | 5.225 | 4.975 | 1077173 |
| 1733268900 | 4.99 | -0.28 | -5.31 | 5.25 | 5.43 | 4.83 | 1773795 |
| 1733182500 | 5.2699999 | -0.12 | -2.23 | 5.3949999 | 5.55 | 5.235 | 1054410 |
| 1732917840 | 5.39 | 0.05 | 0.94 | 5.385 | 5.47 | 5.3 | 740217 |
| 1732750500 | 5.34 | 0.05 | 0.95 | 5.28 | 5.5 | 5.2699999 | 1022692 |
| 1732664100 | 5.29 | 0.19 | 3.73 | 5.11 | 5.41 | 5.05 | 1371448 |
| 1732577700 | 5.1 | -0.04 | -0.78 | 5.15 | 5.35 | 5.065 | 2487484 |
| 1732318500 | 5.14 | -0.03 | -0.58 | 5.17 | 5.32 | 5.09 | 1170137 |
| 1732232100 | 5.17 | 0.01 | 0.19 | 5.22 | 5.44 | 5.0599999 | 2183886 |
| 1732145700 | 5.16 | -0.3 | -5.41 | 5.33 | 5.38 | 5.045 | 1516314 |
| 1732059300 | 5.455 | -0.01 | -0.09 | 5.44 | 5.62 | 5.35 | 1416927 |
| 1731972900 | 5.46 | -0.66 | -10.78 | 6.13 | 6.1449999 | 5.44 | 1665345 |
| 1731713700 | 6.12 | -0.21 | -3.32 | 6.49 | 6.49 | 6.0199999 | 1915876 |
| 1731627300 | 6.33 | -0.22 | -3.36 | 6.5199999 | 6.64 | 6.2699999 | 781093 |
| 1731540900 | 6.55 | -0.06 | -0.91 | 6.73 | 6.81 | 6.53 | 1068382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
