Annexon, Inc. (ANNX)
NASDAQ: ANNX · Real-Time Price · USD
1.770
+0.170 (10.62%)
At close: May 12, 2025, 4:00 PM
1.770
0.00 (0.00%)
After-hours: May 12, 2025, 5:49 PM EDT
Annexon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.72 | 1.86 | 1.70 | 1.77 | 1.77 | 10.62% | 2,072,139 |
| May 9, 2025 | 1.70 | 1.76 | 1.60 | 1.60 | 1.60 | -5.88% | 1,212,490 |
| May 8, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | 0.59% | 966,136 |
| May 7, 2025 | 1.68 | 1.73 | 1.64 | 1.69 | 1.69 | 2.74% | 976,783 |
| May 6, 2025 | 1.77 | 1.79 | 1.62 | 1.65 | 1.65 | -9.12% | 1,190,424 |
| May 5, 2025 | 1.94 | 1.95 | 1.80 | 1.81 | 1.81 | -8.12% | 724,105 |
| May 2, 2025 | 1.87 | 2.01 | 1.87 | 1.97 | 1.97 | 6.20% | 1,591,991 |
| May 1, 2025 | 1.87 | 1.90 | 1.80 | 1.86 | 1.86 | -0.27% | 1,109,522 |
| Apr 30, 2025 | 1.87 | 1.88 | 1.80 | 1.86 | 1.86 | -2.11% | 1,595,746 |
| Apr 29, 2025 | 1.89 | 1.96 | 1.85 | 1.90 | 1.90 | 0.53% | 1,020,292 |
| Apr 28, 2025 | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | 0.53% | 816,658 |
| Apr 25, 2025 | 1.89 | 1.90 | 1.80 | 1.88 | 1.88 | -1.57% | 877,980 |
| Apr 24, 2025 | 1.84 | 1.91 | 1.78 | 1.91 | 1.91 | 3.80% | 1,581,583 |
| Apr 23, 2025 | 1.80 | 1.96 | 1.77 | 1.84 | 1.84 | 4.55% | 3,178,064 |
| Apr 22, 2025 | 1.72 | 1.83 | 1.62 | 1.76 | 1.76 | 4.76% | 4,235,239 |
| Apr 21, 2025 | 1.42 | 1.77 | 1.40 | 1.68 | 1.68 | 15.07% | 3,604,870 |
| Apr 17, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 870,816 |
| Apr 16, 2025 | 1.53 | 1.55 | 1.40 | 1.43 | 1.43 | -7.14% | 1,154,865 |
| Apr 15, 2025 | 1.54 | 1.68 | 1.48 | 1.54 | 1.54 | 0.65% | 1,975,832 |
| Apr 14, 2025 | 1.55 | 1.60 | 1.48 | 1.53 | 1.53 | 2.68% | 1,319,214 |
| Apr 11, 2025 | 1.38 | 1.53 | 1.35 | 1.49 | 1.49 | 7.97% | 1,564,264 |
| Apr 10, 2025 | 1.44 | 1.47 | 1.29 | 1.38 | 1.38 | -2.82% | 1,559,725 |
| Apr 9, 2025 | 1.52 | 1.53 | 1.30 | 1.42 | 1.42 | -7.79% | 5,209,745 |
| Apr 8, 2025 | 1.75 | 1.77 | 1.54 | 1.54 | 1.54 | -5.52% | 1,580,775 |
| Apr 7, 2025 | 1.61 | 1.67 | 1.52 | 1.63 | 1.63 | -3.55% | 3,048,632 |
| Apr 4, 2025 | 1.76 | 1.83 | 1.66 | 1.69 | 1.69 | -7.65% | 1,851,533 |
| Apr 3, 2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1.83 | -6.63% | 1,663,041 |
| Apr 2, 2025 | 1.76 | 2.00 | 1.73 | 1.96 | 1.96 | 8.29% | 3,193,257 |
| Apr 1, 2025 | 1.91 | 1.99 | 1.76 | 1.81 | 1.81 | -6.22% | 2,473,707 |
| Mar 31, 2025 | 2.18 | 2.20 | 1.93 | 1.93 | 1.93 | -14.22% | 4,075,478 |
| Mar 28, 2025 | 2.24 | 2.31 | 2.22 | 2.25 | 2.25 | 0.45% | 1,100,832 |
| Mar 27, 2025 | 2.30 | 2.34 | 2.18 | 2.24 | 2.24 | -1.97% | 2,779,931 |
| Mar 26, 2025 | 2.49 | 2.51 | 2.28 | 2.29 | 2.29 | -7.49% | 1,327,558 |
| Mar 25, 2025 | 2.71 | 2.71 | 2.43 | 2.47 | 2.47 | -8.52% | 1,183,813 |
| Mar 24, 2025 | 2.41 | 2.75 | 2.37 | 2.70 | 2.70 | 12.50% | 1,425,274 |
| Mar 21, 2025 | 2.45 | 2.48 | 2.33 | 2.40 | 2.40 | -3.61% | 5,392,279 |
| Mar 20, 2025 | 2.46 | 2.55 | 2.42 | 2.49 | 2.49 | -0.40% | 863,449 |
| Mar 19, 2025 | 2.50 | 2.52 | 2.41 | 2.50 | 2.50 | - | 1,331,075 |
| Mar 18, 2025 | 2.75 | 2.78 | 2.47 | 2.50 | 2.50 | -9.09% | 3,160,584 |
| Mar 17, 2025 | 3.15 | 3.51 | 2.72 | 2.75 | 2.75 | 5.77% | 4,257,385 |
| Mar 14, 2025 | 2.58 | 2.66 | 2.55 | 2.60 | 2.60 | 2.77% | 820,768 |
| Mar 13, 2025 | 2.65 | 2.69 | 2.42 | 2.53 | 2.53 | -4.89% | 899,957 |
| Mar 12, 2025 | 2.67 | 2.71 | 2.52 | 2.66 | 2.66 | -0.37% | 932,920 |
| Mar 11, 2025 | 2.61 | 2.73 | 2.47 | 2.67 | 2.67 | 2.30% | 1,029,837 |
| Mar 10, 2025 | 2.72 | 2.80 | 2.56 | 2.61 | 2.61 | -5.43% | 772,451 |
| Mar 7, 2025 | 2.69 | 2.83 | 2.62 | 2.76 | 2.76 | 2.99% | 719,370 |
| Mar 6, 2025 | 2.72 | 2.76 | 2.62 | 2.68 | 2.68 | -2.90% | 792,675 |
| Mar 5, 2025 | 2.46 | 2.81 | 2.45 | 2.76 | 2.76 | 11.74% | 1,234,081 |
| Mar 4, 2025 | 2.41 | 2.55 | 2.30 | 2.47 | 2.47 | 3.35% | 1,507,270 |
| Mar 3, 2025 | 2.64 | 2.75 | 2.39 | 2.39 | 2.39 | -9.47% | 1,517,441 |