Annexon, Inc. - common stock (ANNX)
4.4650
+0.2750 (6.56%)
NASDAQ · Last Trade: Nov 4th, 2:09 PM EST
Historical Prices For Annexon, Inc. - common stock (ANNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.98 | 4.23 | 3.93 | 4.19 | 4,280,903 | 4.19 |
| 11/02/2026 | 4.06 | 4.08 | 3.90 | 3.94 | 2,276,703 | 3.94 |
| 10/30/2026 | 4.00 | 4.09 | 3.87 | 4.05 | 2,840,293 | 4.05 |
| 10/29/2026 | 4.04 | 4.20 | 3.95 | 4.01 | 3,284,782 | 4.01 |
| 10/28/2026 | 3.78 | 4.05 | 3.72 | 4.04 | 4,011,594 | 4.04 |
| 10/27/2026 | 3.72 | 3.84 | 3.68 | 3.76 | 2,964,508 | 3.76 |
| 10/26/2026 | 3.80 | 3.86 | 3.66 | 3.70 | 2,648,807 | 3.70 |
| 10/23/2026 | 3.78 | 3.85 | 3.64 | 3.75 | 2,575,610 | 3.75 |
| 10/22/2026 | 3.85 | 3.97 | 3.78 | 3.81 | 3,664,998 | 3.81 |
| 10/21/2026 | 3.85 | 4.07 | 3.84 | 3.86 | 4,948,313 | 3.86 |
| 10/20/2026 | 4.02 | 4.06 | 3.78 | 3.83 | 6,370,030 | 3.83 |
| 10/19/2026 | 3.65 | 4.03 | 3.44 | 4.01 | 6,359,785 | 4.01 |
| 10/16/2026 | 3.60 | 3.61 | 3.35 | 3.41 | 5,240,025 | 3.41 |
| 10/15/2026 | 3.70 | 3.82 | 3.50 | 3.60 | 2,653,849 | 3.60 |
| 10/14/2026 | 3.79 | 3.85 | 3.66 | 3.67 | 4,042,909 | 3.67 |
| 10/13/2026 | 3.96 | 3.96 | 3.78 | 3.83 | 3,421,187 | 3.83 |
| 10/12/2026 | 4.02 | 4.05 | 3.95 | 3.96 | 1,927,485 | 3.96 |
| 10/09/2026 | 3.97 | 4.13 | 3.97 | 4.02 | 2,385,176 | 4.02 |
| 10/08/2026 | 3.99 | 4.04 | 3.85 | 4.00 | 3,213,894 | 4.00 |
| 10/07/2026 | 3.99 | 4.17 | 3.91 | 4.01 | 2,449,828 | 4.01 |
| 10/06/2026 | 4.21 | 4.26 | 4.01 | 4.03 | 2,701,299 | 4.03 |
| 10/05/2026 | 4.25 | 4.31 | 4.06 | 4.20 | 3,448,137 | 4.20 |
| 10/02/2026 | 4.21 | 4.26 | 4.11 | 4.19 | 4,019,804 | 4.19 |
| 10/01/2026 | 4.18 | 4.38 | 4.12 | 4.12 | 3,919,070 | 4.12 |
| 9/30/2026 | 4.19 | 4.27 | 4.05 | 4.23 | 4,409,414 | 4.23 |
| 9/29/2026 | 4.00 | 4.24 | 3.94 | 4.13 | 3,706,511 | 4.13 |
| 9/28/2026 | 3.85 | 4.08 | 3.73 | 4.01 | 5,072,614 | 4.01 |
| 9/25/2026 | 3.81 | 3.85 | 3.63 | 3.64 | 3,511,271 | 3.64 |
| 9/24/2026 | 3.85 | 3.87 | 3.73 | 3.80 | 2,022,646 | 3.80 |
| 9/23/2026 | 4.18 | 4.19 | 3.81 | 3.87 | 2,423,554 | 3.87 |
| 9/22/2026 | 4.28 | 4.34 | 4.13 | 4.18 | 2,000,238 | 4.18 |
| 9/21/2026 | 4.27 | 4.36 | 4.12 | 4.22 | 4,187,458 | 4.22 |
| 9/18/2026 | 4.16 | 4.31 | 4.13 | 4.23 | 4,940,248 | 4.23 |
| 9/17/2026 | 3.92 | 4.22 | 3.92 | 4.17 | 3,119,706 | 4.17 |
| 9/16/2026 | 3.91 | 4.00 | 3.88 | 3.93 | 4,515,071 | 3.93 |
| 9/15/2026 | 3.93 | 3.98 | 3.79 | 3.92 | 2,960,597 | 3.92 |
| 9/14/2026 | 3.97 | 4.04 | 3.88 | 3.95 | 2,896,028 | 3.95 |
| 9/11/2026 | 4.20 | 4.20 | 3.92 | 3.94 | 3,939,353 | 3.94 |
| 9/10/2026 | 4.33 | 4.33 | 4.04 | 4.14 | 4,204,343 | 4.14 |
| 9/09/2026 | 4.60 | 4.66 | 4.34 | 4.37 | 5,528,951 | 4.37 |
| 9/08/2026 | 4.76 | 4.79 | 4.64 | 4.67 | 2,139,607 | 4.67 |
| 9/04/2026 | 4.81 | 4.91 | 4.79 | 4.87 | 1,227,543 | 4.87 |
| 9/03/2026 | 4.93 | 5.04 | 4.76 | 4.84 | 2,313,560 | 4.84 |
| 9/02/2026 | 4.90 | 5.08 | 4.78 | 4.93 | 1,842,202 | 4.93 |
| 9/01/2026 | 4.96 | 5.00 | 4.85 | 4.89 | 1,472,602 | 4.89 |
| 8/31/2026 | 4.99 | 5.04 | 4.83 | 4.94 | 2,436,896 | 4.94 |
| 8/28/2026 | 5.18 | 5.21 | 4.95 | 4.97 | 1,618,594 | 4.97 |
| 8/27/2026 | 5.00 | 5.32 | 4.91 | 5.25 | 3,024,104 | 5.25 |
| 8/26/2026 | 5.13 | 5.17 | 4.96 | 4.99 | 2,276,557 | 4.99 |
| 8/25/2026 | 5.13 | 5.22 | 5.08 | 5.15 | 2,941,772 | 5.15 |
| 8/24/2026 | 5.05 | 5.13 | 4.80 | 5.06 | 3,374,232 | 5.06 |
| 8/21/2026 | 5.24 | 5.28 | 5.02 | 5.07 | 1,430,257 | 5.07 |
| 8/20/2026 | 5.41 | 5.46 | 5.11 | 5.18 | 1,670,079 | 5.18 |
| 8/19/2026 | 5.45 | 5.59 | 5.34 | 5.50 | 3,502,079 | 5.50 |
| 8/18/2026 | 5.03 | 5.31 | 5.02 | 5.28 | 2,244,311 | 5.28 |
| 8/17/2026 | 5.26 | 5.29 | 5.06 | 5.13 | 3,625,359 | 5.13 |
| 8/14/2026 | 5.21 | 5.34 | 5.08 | 5.29 | 2,990,327 | 5.29 |
| 8/13/2026 | 5.36 | 5.40 | 5.20 | 5.26 | 3,122,833 | 5.26 |
| 8/12/2026 | 5.06 | 5.42 | 5.00 | 5.33 | 3,950,318 | 5.33 |
| 8/11/2026 | 5.40 | 5.45 | 5.17 | 5.34 | 924,796 | 5.34 |
| 8/10/2026 | 5.39 | 5.50 | 5.26 | 5.39 | 1,958,169 | 5.39 |
| 8/07/2026 | 5.63 | 5.70 | 5.39 | 5.41 | 2,045,963 | 5.41 |
| 8/06/2026 | 5.37 | 5.60 | 5.37 | 5.60 | 3,049,089 | 5.60 |
| 8/05/2026 | 5.40 | 5.43 | 5.26 | 5.37 | 1,767,638 | 5.37 |
| 8/04/2026 | 5.38 | 5.48 | 5.25 | 5.33 | 2,561,956 | 5.33 |