Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annexon Inc (NQ: ANNX )

4.960 +0.260 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 4.730 4.985 4.640 4.960 751,013 +0.26(+5.53%)
May 23, 2024 4.910 4.970 4.665 4.700 746,352 -0.18(-3.69%)
May 22, 2024 4.780 5.060 4.735 4.880 1,105,387 +0.08(+1.67%)
May 21, 2024 4.690 4.810 4.600 4.800 948,376 +0.12(+2.56%)
May 20, 2024 4.450 4.710 4.300 4.680 1,167,395 +0.35(+8.08%)
May 17, 2024 4.410 4.445 4.200 4.330 1,528,301 -0.03(-0.69%)
May 16, 2024 4.500 4.560 4.290 4.360 1,031,053 -0.14(-3.11%)
May 15, 2024 4.930 5.050 4.420 4.500 2,954,494 -0.32(-6.64%)
May 14, 2024 4.960 5.180 4.760 4.820 2,420,747 -0.05(-1.03%)
May 13, 2024 4.950 5.170 4.795 4.870 1,336,201 +0.12(+2.53%)
May 10, 2024 5.190 5.290 4.670 4.750 1,892,104 -0.35(-6.86%)
May 09, 2024 4.860 5.350 4.820 5.100 1,877,678 +0.23(+4.72%)
May 08, 2024 4.720 4.925 4.600 4.870 1,618,624 +0.14(+2.96%)
May 07, 2024 4.900 4.990 4.700 4.730 2,336,075 -0.08(-1.66%)
May 06, 2024 5.030 5.060 4.800 4.810 1,537,407 -0.07(-1.43%)
May 03, 2024 4.750 5.060 4.690 4.880 2,884,418 +0.22(+4.72%)
May 02, 2024 4.820 4.850 4.580 4.660 877,404 -0.09(-1.89%)
May 01, 2024 4.590 4.850 4.470 4.750 2,904,253 +0.20(+4.40%)
Apr 30, 2024 4.700 4.750 4.445 4.550 2,089,352 -0.15(-3.19%)
Apr 29, 2024 4.760 4.900 4.645 4.700 1,627,592 +0.00(+0.00%)
Apr 26, 2024 4.650 4.790 4.530 4.700 1,430,749 +0.11(+2.40%)
Apr 25, 2024 4.370 4.830 4.260 4.590 1,898,982 +0.14(+3.15%)
Apr 24, 2024 4.830 4.850 4.410 4.450 3,605,172 +0.01(+0.23%)
Apr 23, 2024 4.550 4.690 4.440 4.440 846,234 -0.10(-2.31%)
Apr 22, 2024 4.510 4.665 4.380 4.545 1,157,650 -0.01(-0.33%)
Apr 19, 2024 4.330 4.710 4.280 4.560 1,154,415 +0.12(+2.70%)
Apr 18, 2024 4.600 4.760 4.380 4.440 1,394,584 -0.14(-3.16%)
Apr 17, 2024 5.140 5.210 4.580 4.585 1,977,303 -0.53(-10.36%)
Apr 16, 2024 5.540 5.700 5.110 5.115 1,344,968 -0.62(-10.89%)
Apr 15, 2024 5.990 5.990 5.455 5.740 1,306,964 -0.24(-4.01%)
Apr 12, 2024 5.980 6.070 5.860 5.980 1,301,166 -0.09(-1.48%)
Apr 11, 2024 6.400 6.560 6.000 6.070 808,875 -0.10(-1.62%)
Apr 10, 2024 6.070 6.190 5.910 6.170 1,153,027 -0.06(-0.96%)
Apr 09, 2024 5.920 6.260 5.810 6.230 1,296,800 +0.18(+2.98%)
Apr 08, 2024 6.110 6.215 5.790 6.050 1,380,014 -0.14(-2.26%)
Apr 05, 2024 6.290 6.335 6.030 6.190 1,017,023 -0.19(-2.98%)
Apr 04, 2024 6.530 6.885 6.320 6.380 2,646,640 -0.07(-1.09%)
Apr 03, 2024 6.470 6.720 6.310 6.450 1,421,960 +0.03(+0.47%)
Apr 02, 2024 6.340 6.820 6.340 6.420 1,706,499 -0.21(-3.17%)
Apr 01, 2024 7.100 7.310 6.560 6.630 2,029,568 -0.54(-7.53%)
Mar 28, 2024 8.000 7.140 7.030 7.170 4,063,123 -0.64(-8.19%)
Mar 27, 2024 7.370 8.400 7.160 7.810 5,564,385 +0.93(+13.52%)
Mar 26, 2024 6.850 7.145 6.570 6.880 1,651,892 +0.24(+3.61%)
Mar 25, 2024 6.970 7.190 6.560 6.640 1,697,314 -0.16(-2.35%)
Mar 22, 2024 6.260 7.610 6.110 6.800 5,167,439 +0.71(+11.66%)
Mar 21, 2024 5.930 6.190 5.775 6.090 1,767,014 +0.20(+3.40%)
Mar 20, 2024 6.010 6.100 5.660 5.890 1,631,063 -0.19(-3.13%)
Mar 19, 2024 6.180 6.329 5.780 6.080 1,583,087 -0.21(-3.34%)
Mar 18, 2024 6.940 7.000 6.190 6.290 2,518,482 -0.40(-5.98%)
Mar 15, 2024 5.600 6.954 5.500 6.690 7,883,941 +1.09(+19.46%)
Mar 14, 2024 6.450 6.528 5.440 5.600 3,056,406 -0.17(-2.95%)
Mar 13, 2024 5.270 6.050 5.040 5.770 4,724,008 +1.18(+25.71%)
Mar 12, 2024 4.500 4.650 4.400 4.590 632,356 +0.09(+2.00%)
Mar 11, 2024 4.940 5.070 4.400 4.500 738,090 -0.47(-9.46%)
Mar 08, 2024 4.980 5.520 4.760 4.970 2,263,481 +0.06(+1.22%)
Mar 07, 2024 5.250 5.430 4.720 4.910 1,752,740 -0.33(-6.30%)
Mar 06, 2024 5.390 5.575 5.190 5.240 601,622 -0.11(-2.06%)
Mar 05, 2024 5.870 5.980 5.310 5.350 851,580 -0.52(-8.86%)
Mar 04, 2024 6.400 6.500 5.730 5.870 1,180,975 -0.10(-1.68%)
Mar 01, 2024 6.200 6.450 5.790 5.970 3,761,950 +0.40(+7.18%)
Feb 29, 2024 5.610 5.950 5.400 5.570 1,801,077 +0.08(+1.46%)
Feb 28, 2024 5.400 5.610 5.380 5.490 632,549 +0.00(+0.00%)
Feb 27, 2024 5.600 5.750 5.382 5.490 1,440,705 +0.05(+0.92%)
Feb 26, 2024 5.350 5.730 5.310 5.440 893,208 +0.19(+3.62%)
Feb 23, 2024 5.140 5.290 5.010 5.250 346,762 +0.25(+5.00%)
Feb 22, 2024 5.000 5.230 4.880 5.000 740,200 +0.09(+1.83%)
Feb 21, 2024 5.110 5.207 4.710 4.910 599,219 -0.28(-5.39%)
Feb 20, 2024 5.150 6.000 5.100 5.190 2,110,969 +0.06(+1.17%)
Feb 16, 2024 5.220 5.390 4.860 5.130 1,125,114 -0.08(-1.54%)
Feb 15, 2024 5.290 5.450 5.160 5.210 784,882 -0.03(-0.57%)
Feb 14, 2024 5.110 5.340 5.000 5.240 358,685 +0.23(+4.59%)
Feb 13, 2024 5.090 5.290 4.920 5.010 612,518 -0.42(-7.73%)
Feb 12, 2024 5.480 5.740 5.280 5.430 734,945 -0.01(-0.18%)
Feb 09, 2024 5.350 5.490 5.320 5.440 422,694 +0.09(+1.68%)
Feb 08, 2024 5.670 5.850 5.313 5.350 702,254 -0.24(-4.29%)
Feb 07, 2024 5.520 5.870 5.360 5.590 669,123 +0.12(+2.19%)
Feb 06, 2024 4.580 5.530 4.490 5.470 1,422,930 +0.84(+18.14%)
Feb 05, 2024 3.940 4.700 3.860 4.630 1,168,779 +0.60(+14.89%)
Feb 02, 2024 4.170 4.195 3.960 4.030 1,183,527 -0.21(-4.95%)
Feb 01, 2024 4.170 4.260 3.950 4.240 371,948 +0.08(+2.05%)
Jan 31, 2024 4.410 4.490 4.102 4.155 382,988 -0.06(-1.54%)
Jan 30, 2024 4.620 4.620 4.180 4.220 707,786 -0.43(-9.25%)
Jan 29, 2024 4.500 4.710 4.430 4.650 496,653 +0.15(+3.33%)
Jan 26, 2024 4.610 4.750 4.420 4.500 473,221 -0.10(-2.17%)
Jan 25, 2024 4.540 4.730 4.370 4.600 788,726 +0.16(+3.60%)
Jan 24, 2024 4.830 4.838 4.440 4.440 491,422 -0.25(-5.33%)
Jan 23, 2024 4.540 4.960 4.440 4.690 1,853,545 +0.24(+5.39%)
Jan 22, 2024 4.360 4.460 4.215 4.450 598,397 +0.11(+2.53%)
Jan 19, 2024 4.350 4.515 4.250 4.340 559,697 +0.01(+0.23%)
Jan 18, 2024 4.670 4.740 4.210 4.330 1,267,368 -0.27(-5.87%)
Jan 17, 2024 4.230 4.620 4.230 4.600 469,971 +0.19(+4.31%)
Jan 16, 2024 4.130 4.610 4.070 4.410 5,803,817 +0.21(+5.00%)
Jan 12, 2024 4.350 4.452 4.050 4.200 955,663 -0.10(-2.33%)
Jan 11, 2024 4.370 4.500 4.210 4.300 1,479,165 -0.09(-2.05%)
Jan 10, 2024 4.650 4.760 4.310 4.390 1,292,622 -0.26(-5.59%)
Jan 09, 2024 4.690 4.950 4.590 4.650 913,207 -0.14(-2.92%)
Jan 08, 2024 4.650 4.950 4.450 4.790 840,700 +0.16(+3.46%)
Jan 05, 2024 4.810 4.830 4.450 4.630 411,813 -0.16(-3.34%)
Jan 04, 2024 4.530 4.820 4.409 4.790 319,937 +0.28(+6.21%)
Jan 03, 2024 4.750 4.900 4.320 4.510 904,358 -0.33(-6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.