MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANNX — Annexon, Inc. Common Stock
NasdaqAnnexon, Inc. Common Stock
$4.19
+0.07(+1.70%)
- O
- 4.21
- H
- 4.27
- L
- 4.11
- V
- 4.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.19
Period Return+138.07%
Period High$7.18
Period Low$1.60
Avg Daily Volume2.50M
Total Trading Days365
ANNX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.21 | $4.27 | $4.11 | $4.19 | +$0.07 | +1.70% | 4,013,669 | $4.18 | $4.11 $4.27 |
| Oct 1, 2026 | $4.18 | $4.38 | $4.12 | $4.12 | $-0.11 | -2.60% | 3,919,070 | $4.20 | $4.12 $4.38 |
| Sep 30, 2026 | $4.19 | $4.27 | $4.05 | $4.23 | +$0.10 | +2.42% | 4,411,914 | $4.20 | $4.05 $4.27 |
| Sep 29, 2026 | $4.00 | $4.24 | $3.94 | $4.13 | +$0.12 | +2.99% | 3,706,512 | $4.12 | $3.94 $4.24 |
| Sep 28, 2026 | $3.85 | $4.08 | $3.74 | $4.01 | +$0.37 | +10.16% | 5,072,611 | $3.89 | $3.74 $4.08 |
| Sep 25, 2026 | $3.81 | $3.85 | $3.63 | $3.64 | $-0.16 | -4.21% | 3,511,269 | $3.69 | $3.63 $3.85 |
| Sep 24, 2026 | $3.85 | $3.87 | $3.73 | $3.80 | $-0.07 | -1.81% | 2,022,864 | $3.80 | $3.73 $3.87 |
| Sep 23, 2026 | $4.18 | $4.19 | $3.81 | $3.87 | $-0.31 | -7.42% | 2,423,554 | $3.89 | $3.81 $4.19 |
| Sep 22, 2026 | $4.28 | $4.34 | $4.13 | $4.18 | $-0.04 | -0.95% | 2,000,239 | $4.20 | $4.13 $4.34 |
| Sep 21, 2026 | $4.27 | $4.36 | $4.12 | $4.22 | $-0.01 | -0.24% | 4,187,459 | $4.20 | $4.12 $4.36 |
| Sep 18, 2026 | $4.16 | $4.31 | $4.13 | $4.23 | +$0.06 | +1.44% | 4,940,248 | $4.23 | $4.13 $4.31 |
| Sep 17, 2026 | $3.92 | $4.22 | $3.92 | $4.17 | +$0.24 | +6.11% | 3,119,707 | $4.13 | $3.92 $4.22 |
| Sep 16, 2026 | $3.91 | $4.00 | $3.88 | $3.93 | +$0.01 | +0.26% | 4,515,069 | $3.95 | $3.88 $4.00 |
| Sep 15, 2026 | $3.93 | $3.98 | $3.79 | $3.92 | $-0.03 | -0.76% | 2,959,436 | $3.89 | $3.79 $3.98 |
| Sep 14, 2026 | $3.97 | $4.04 | $3.88 | $3.95 | +$0.01 | +0.25% | 2,896,018 | $3.97 | $3.88 $4.04 |
| Sep 11, 2026 | $4.20 | $4.20 | $3.92 | $3.94 | $-0.20 | -4.83% | 3,939,352 | $4.00 | $3.92 $4.20 |
| Sep 10, 2026 | $4.33 | $4.33 | $4.04 | $4.14 | $-0.23 | -5.26% | 4,204,452 | $4.15 | $4.04 $4.33 |
| Sep 9, 2026 | $4.60 | $4.66 | $4.34 | $4.37 | $-0.30 | -6.42% | 5,529,046 | $4.47 | $4.34 $4.66 |
| Sep 8, 2026 | $4.76 | $4.79 | $4.64 | $4.67 | $-0.20 | -4.11% | 2,139,858 | $4.70 | $4.64 $4.79 |
| Sep 4, 2026 | $4.81 | $4.91 | $4.79 | $4.87 | +$0.03 | +0.62% | 1,227,543 | $4.86 | $4.79 $4.91 |
| Sep 3, 2026 | $4.93 | $5.04 | $4.77 | $4.84 | $-0.09 | -1.83% | 2,313,562 | $4.85 | $4.77 $5.04 |
| Sep 2, 2026 | $4.90 | $5.08 | $4.78 | $4.93 | +$0.04 | +0.82% | 1,841,628 | $4.90 | $4.78 $5.08 |
| Sep 1, 2026 | $4.96 | $5.00 | $4.85 | $4.89 | $-0.05 | -1.01% | 1,472,606 | $4.89 | $4.85 $5.00 |
| Aug 31, 2026 | $4.99 | $5.04 | $4.83 | $4.94 | $-0.03 | -0.60% | 2,436,910 | $4.91 | $4.83 $5.04 |
| Aug 28, 2026 | $5.18 | $5.21 | $4.95 | $4.97 | $-0.28 | -5.33% | 1,618,594 | $5.00 | $4.95 $5.21 |
| Aug 27, 2026 | $5.00 | $5.32 | $4.91 | $5.25 | +$0.26 | +5.21% | 3,024,099 | $5.15 | $4.91 $5.32 |
| Aug 26, 2026 | $5.13 | $5.18 | $4.96 | $4.99 | $-0.16 | -3.11% | 2,276,562 | $5.02 | $4.96 $5.18 |
| Aug 25, 2026 | $5.13 | $5.23 | $5.09 | $5.15 | +$0.09 | +1.78% | 2,941,792 | $5.14 | $5.09 $5.23 |
| Aug 24, 2026 | $5.05 | $5.13 | $4.80 | $5.06 | $-0.01 | -0.20% | 3,378,233 | $5.02 | $4.80 $5.13 |
| Aug 21, 2026 | $5.24 | $5.28 | $5.02 | $5.07 | $-0.11 | -2.12% | 1,430,255 | $5.11 | $5.02 $5.28 |