Annexon, Inc. (ANNX)
NASDAQ: ANNX · Real-Time Price · USD
4.610
+0.120 (2.67%)
At close: Dec 5, 2025, 4:00 PM EST
4.700
+0.090 (1.95%)
After-hours: Dec 5, 2025, 7:14 PM EST
Annexon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.74 | 4.48 | 4.61 | 4.61 | 2.67% | 1,944,309 |
| Dec 4, 2025 | 4.45 | 4.55 | 4.25 | 4.49 | 4.49 | 4.91% | 2,373,352 |
| Dec 3, 2025 | 4.10 | 4.31 | 4.08 | 4.28 | 4.28 | 5.42% | 1,758,940 |
| Dec 2, 2025 | 4.26 | 4.44 | 4.01 | 4.06 | 4.06 | -1.69% | 4,144,455 |
| Dec 1, 2025 | 4.42 | 4.50 | 4.07 | 4.13 | 4.13 | -8.22% | 2,245,453 |
| Nov 28, 2025 | 4.36 | 4.64 | 4.35 | 4.50 | 4.50 | 4.17% | 1,724,472 |
| Nov 26, 2025 | 4.41 | 4.45 | 4.26 | 4.32 | 4.32 | -2.70% | 3,045,774 |
| Nov 25, 2025 | 4.53 | 4.60 | 4.33 | 4.44 | 4.44 | -1.55% | 2,827,791 |
| Nov 24, 2025 | 4.45 | 4.70 | 4.37 | 4.51 | 4.51 | 5.62% | 3,826,355 |
| Nov 21, 2025 | 4.29 | 4.42 | 4.17 | 4.27 | 4.27 | - | 3,809,961 |
| Nov 20, 2025 | 4.40 | 5.07 | 4.25 | 4.27 | 4.27 | 5.17% | 8,296,999 |
| Nov 19, 2025 | 3.58 | 4.20 | 3.50 | 4.06 | 4.06 | 26.87% | 10,650,536 |
| Nov 18, 2025 | 3.02 | 3.29 | 2.99 | 3.20 | 3.20 | 5.96% | 2,951,950 |
| Nov 17, 2025 | 2.69 | 3.12 | 2.67 | 3.02 | 3.02 | 11.44% | 3,647,775 |
| Nov 14, 2025 | 2.68 | 2.90 | 2.65 | 2.71 | 2.71 | 1.12% | 3,507,836 |
| Nov 13, 2025 | 2.57 | 2.83 | 2.54 | 2.68 | 2.68 | -5.63% | 3,853,220 |
| Nov 12, 2025 | 2.96 | 2.97 | 2.74 | 2.84 | 2.84 | -4.38% | 1,922,271 |
| Nov 11, 2025 | 2.95 | 3.03 | 2.86 | 2.97 | 2.97 | -0.34% | 935,534 |
| Nov 10, 2025 | 2.92 | 3.01 | 2.90 | 2.98 | 2.98 | 3.47% | 837,391 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.66 | 2.88 | 2.88 | -4.64% | 1,639,126 |
| Nov 6, 2025 | 3.08 | 3.12 | 2.92 | 3.02 | 3.02 | 0.33% | 1,052,476 |
| Nov 5, 2025 | 3.08 | 3.15 | 2.98 | 3.01 | 3.01 | -2.27% | 1,421,224 |
| Nov 4, 2025 | 3.05 | 3.16 | 3.02 | 3.08 | 3.08 | -2.84% | 1,884,178 |
| Nov 3, 2025 | 3.20 | 3.37 | 3.09 | 3.17 | 3.17 | 0.32% | 2,370,793 |
| Oct 31, 2025 | 2.93 | 3.24 | 2.89 | 3.16 | 3.16 | 7.85% | 3,738,058 |
| Oct 30, 2025 | 3.16 | 3.20 | 2.91 | 2.93 | 2.93 | -8.15% | 1,726,165 |
| Oct 29, 2025 | 3.45 | 3.50 | 3.17 | 3.19 | 3.19 | -7.54% | 2,946,904 |
| Oct 28, 2025 | 3.52 | 3.60 | 3.43 | 3.45 | 3.45 | -2.54% | 1,716,670 |
| Oct 27, 2025 | 3.26 | 3.55 | 3.26 | 3.54 | 3.54 | 10.28% | 1,970,080 |
| Oct 24, 2025 | 3.06 | 3.34 | 3.06 | 3.21 | 3.21 | 5.25% | 3,194,589 |
| Oct 23, 2025 | 2.99 | 3.06 | 2.91 | 3.05 | 3.05 | 1.67% | 1,222,934 |
| Oct 22, 2025 | 3.13 | 3.15 | 2.89 | 3.00 | 3.00 | -4.15% | 1,691,050 |
| Oct 21, 2025 | 3.17 | 3.22 | 3.05 | 3.13 | 3.13 | -0.95% | 1,663,711 |
| Oct 20, 2025 | 3.23 | 3.29 | 3.13 | 3.16 | 3.16 | 0.32% | 2,246,102 |
| Oct 17, 2025 | 3.14 | 3.36 | 3.09 | 3.15 | 3.15 | -0.63% | 1,554,756 |
| Oct 16, 2025 | 3.08 | 3.26 | 3.05 | 3.17 | 3.17 | 4.28% | 1,618,548 |
| Oct 15, 2025 | 3.00 | 3.21 | 2.95 | 3.04 | 3.04 | 1.33% | 1,731,946 |
| Oct 14, 2025 | 2.93 | 3.05 | 2.86 | 3.00 | 3.00 | -0.17% | 1,573,718 |
| Oct 13, 2025 | 3.12 | 3.18 | 2.93 | 3.01 | 3.01 | -3.06% | 1,147,894 |
| Oct 10, 2025 | 3.26 | 3.26 | 2.93 | 3.10 | 3.10 | -4.91% | 2,175,849 |
| Oct 9, 2025 | 3.15 | 3.30 | 3.09 | 3.26 | 3.26 | 3.49% | 1,593,096 |
| Oct 8, 2025 | 3.07 | 3.22 | 3.05 | 3.15 | 3.15 | 2.61% | 1,611,185 |
| Oct 7, 2025 | 3.19 | 3.23 | 3.06 | 3.07 | 3.07 | -3.46% | 917,956 |
| Oct 6, 2025 | 3.22 | 3.29 | 3.15 | 3.18 | 3.18 | -0.31% | 1,119,162 |
| Oct 3, 2025 | 3.19 | 3.38 | 3.11 | 3.19 | 3.19 | 2.57% | 1,518,164 |
| Oct 2, 2025 | 3.04 | 3.16 | 3.01 | 3.11 | 3.11 | 2.64% | 3,010,713 |
| Oct 1, 2025 | 3.02 | 3.18 | 2.98 | 3.03 | 3.03 | -0.66% | 1,406,779 |
| Sep 30, 2025 | 3.08 | 3.14 | 2.91 | 3.05 | 3.05 | -2.24% | 2,944,985 |
| Sep 29, 2025 | 3.38 | 3.43 | 3.02 | 3.12 | 3.12 | -7.42% | 5,535,864 |
| Sep 26, 2025 | 2.81 | 3.41 | 2.77 | 3.37 | 3.37 | 20.79% | 5,462,355 |