Annexon, Inc. (ANNX)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 5.89 | 5.98 | 5.61 | 5.62 | 5.62 | 1,441,300 |
| 13 jun 2024 | 5.96 | 6.22 | 5.84 | 6.01 | 6.01 | 1,267,800 |
| 12 jun 2024 | 5.60 | 6.48 | 5.56 | 6.04 | 6.04 | 2,438,000 |
| 11 jun 2024 | 5.66 | 5.70 | 5.23 | 5.46 | 5.46 | 3,052,800 |
| 10 jun 2024 | 5.70 | 5.84 | 5.56 | 5.72 | 5.72 | 2,136,200 |
| 07 jun 2024 | 5.78 | 5.82 | 5.32 | 5.74 | 5.74 | 4,623,700 |
| 06 jun 2024 | 6.47 | 6.80 | 5.72 | 5.89 | 5.89 | 10,134,900 |
| 05 jun 2024 | 5.90 | 7.44 | 5.68 | 6.79 | 6.79 | 12,333,000 |
| 04 jun 2024 | 6.03 | 7.14 | 5.52 | 5.99 | 5.99 | 48,254,900 |
| 03 jun 2024 | 4.88 | 5.03 | 4.55 | 4.58 | 4.58 | 3,700,700 |
| 31 may 2024 | 4.76 | 5.09 | 4.70 | 4.83 | 4.83 | 1,574,900 |
| 30 may 2024 | 4.76 | 4.91 | 4.65 | 4.73 | 4.73 | 680,700 |
| 29 may 2024 | 4.87 | 4.93 | 4.62 | 4.70 | 4.70 | 865,000 |
| 28 may 2024 | 5.04 | 5.39 | 4.86 | 4.96 | 4.96 | 2,005,700 |
| 24 may 2024 | 4.73 | 4.99 | 4.64 | 4.96 | 4.96 | 751,000 |
| 23 may 2024 | 4.91 | 4.97 | 4.66 | 4.70 | 4.70 | 746,400 |
| 22 may 2024 | 4.78 | 5.06 | 4.74 | 4.88 | 4.88 | 1,105,400 |
| 21 may 2024 | 4.69 | 4.81 | 4.60 | 4.80 | 4.80 | 949,500 |
| 20 may 2024 | 4.45 | 4.71 | 4.30 | 4.68 | 4.68 | 1,167,400 |
| 17 may 2024 | 4.41 | 4.45 | 4.20 | 4.33 | 4.33 | 1,528,300 |
| 16 may 2024 | 4.50 | 4.56 | 4.29 | 4.36 | 4.36 | 1,031,100 |
| 15 may 2024 | 4.93 | 5.05 | 4.42 | 4.50 | 4.50 | 2,955,700 |
| 14 may 2024 | 4.96 | 5.18 | 4.76 | 4.82 | 4.82 | 2,421,500 |
| 13 may 2024 | 4.95 | 5.17 | 4.80 | 4.87 | 4.87 | 1,336,200 |
| 10 may 2024 | 5.19 | 5.29 | 4.67 | 4.75 | 4.75 | 1,892,100 |
| 09 may 2024 | 4.86 | 5.35 | 4.82 | 5.10 | 5.10 | 1,877,700 |
| 08 may 2024 | 4.72 | 4.93 | 4.60 | 4.87 | 4.87 | 1,618,400 |
| 07 may 2024 | 4.90 | 4.99 | 4.70 | 4.73 | 4.73 | 2,336,100 |
| 06 may 2024 | 5.03 | 5.06 | 4.80 | 4.81 | 4.81 | 1,537,800 |
| 03 may 2024 | 4.75 | 5.06 | 4.69 | 4.88 | 4.88 | 2,884,400 |
| 02 may 2024 | 4.82 | 4.85 | 4.58 | 4.66 | 4.66 | 877,400 |
| 01 may 2024 | 4.59 | 4.85 | 4.47 | 4.75 | 4.75 | 2,904,300 |
| 30 abr 2024 | 4.70 | 4.75 | 4.45 | 4.55 | 4.55 | 2,089,400 |
| 29 abr 2024 | 4.76 | 4.90 | 4.64 | 4.70 | 4.70 | 1,627,600 |
| 26 abr 2024 | 4.65 | 4.79 | 4.53 | 4.70 | 4.70 | 1,430,700 |
| 25 abr 2024 | 4.37 | 4.83 | 4.26 | 4.59 | 4.59 | 1,899,200 |
| 24 abr 2024 | 4.83 | 4.85 | 4.41 | 4.45 | 4.45 | 3,606,200 |
| 23 abr 2024 | 4.55 | 4.69 | 4.44 | 4.44 | 4.44 | 855,700 |
| 22 abr 2024 | 4.51 | 4.66 | 4.38 | 4.55 | 4.55 | 1,157,600 |
| 19 abr 2024 | 4.33 | 4.71 | 4.28 | 4.56 | 4.56 | 1,154,100 |
| 18 abr 2024 | 4.60 | 4.76 | 4.38 | 4.44 | 4.44 | 1,394,500 |
| 17 abr 2024 | 5.14 | 5.21 | 4.58 | 4.59 | 4.59 | 1,977,200 |
| 16 abr 2024 | 5.54 | 5.70 | 5.11 | 5.11 | 5.11 | 1,345,000 |
| 15 abr 2024 | 5.99 | 5.99 | 5.45 | 5.74 | 5.74 | 1,307,000 |
| 12 abr 2024 | 5.98 | 6.07 | 5.86 | 5.98 | 5.98 | 1,301,000 |
| 11 abr 2024 | 6.40 | 6.56 | 6.00 | 6.07 | 6.07 | 808,800 |
| 10 abr 2024 | 6.07 | 6.19 | 5.91 | 6.17 | 6.17 | 1,153,200 |
| 09 abr 2024 | 5.92 | 6.26 | 5.81 | 6.23 | 6.23 | 1,297,100 |
| 08 abr 2024 | 6.11 | 6.22 | 5.79 | 6.05 | 6.05 | 1,380,000 |
| 05 abr 2024 | 6.29 | 6.34 | 6.03 | 6.19 | 6.19 | 1,017,000 |
| 04 abr 2024 | 6.53 | 6.89 | 6.32 | 6.38 | 6.38 | 2,646,600 |
| 03 abr 2024 | 6.47 | 6.72 | 6.31 | 6.45 | 6.45 | 1,422,000 |
| 02 abr 2024 | 6.34 | 6.82 | 6.34 | 6.42 | 6.42 | 1,706,600 |
| 01 abr 2024 | 7.10 | 7.31 | 6.56 | 6.63 | 6.63 | 2,031,000 |
| 28 mar 2024 | 8.00 | 8.26 | 7.03 | 7.17 | 7.17 | 4,063,100 |
| 27 mar 2024 | 7.37 | 8.40 | 7.16 | 7.81 | 7.81 | 5,563,800 |
| 26 mar 2024 | 6.85 | 7.14 | 6.57 | 6.88 | 6.88 | 1,652,500 |
| 25 mar 2024 | 6.97 | 7.19 | 6.56 | 6.64 | 6.64 | 1,698,400 |
| 22 mar 2024 | 6.26 | 7.61 | 6.11 | 6.80 | 6.80 | 5,166,600 |
| 21 mar 2024 | 5.93 | 6.19 | 5.78 | 6.09 | 6.09 | 1,766,900 |
| 20 mar 2024 | 6.01 | 6.10 | 5.66 | 5.89 | 5.89 | 1,631,000 |
| 19 mar 2024 | 6.18 | 6.33 | 5.78 | 6.08 | 6.08 | 1,583,500 |
| 18 mar 2024 | 6.94 | 7.00 | 6.19 | 6.29 | 6.29 | 2,519,200 |
| 15 mar 2024 | 5.60 | 6.95 | 5.50 | 6.69 | 6.69 | 7,881,900 |
| 14 mar 2024 | 6.45 | 6.53 | 5.44 | 5.60 | 5.60 | 3,056,600 |
| 13 mar 2024 | 5.27 | 6.05 | 5.04 | 5.77 | 5.77 | 4,729,500 |
| 12 mar 2024 | 4.50 | 4.65 | 4.40 | 4.59 | 4.59 | 632,400 |
| 11 mar 2024 | 4.94 | 5.07 | 4.40 | 4.50 | 4.50 | 738,100 |
| 08 mar 2024 | 4.98 | 5.52 | 4.76 | 4.97 | 4.97 | 2,263,400 |
| 07 mar 2024 | 5.25 | 5.43 | 4.72 | 4.91 | 4.91 | 1,753,000 |
| 06 mar 2024 | 5.39 | 5.57 | 5.19 | 5.24 | 5.24 | 601,900 |
| 05 mar 2024 | 5.87 | 5.98 | 5.31 | 5.35 | 5.35 | 851,600 |
| 04 mar 2024 | 6.40 | 6.50 | 5.73 | 5.87 | 5.87 | 1,181,100 |
| 01 mar 2024 | 6.20 | 6.45 | 5.79 | 5.97 | 5.97 | 3,761,900 |
| 29 feb 2024 | 5.61 | 5.95 | 5.40 | 5.57 | 5.57 | 1,801,100 |
| 28 feb 2024 | 5.40 | 5.61 | 5.38 | 5.49 | 5.49 | 632,500 |
| 27 feb 2024 | 5.60 | 5.75 | 5.38 | 5.49 | 5.49 | 1,440,300 |
| 26 feb 2024 | 5.35 | 5.73 | 5.31 | 5.44 | 5.44 | 893,200 |
| 23 feb 2024 | 5.14 | 5.29 | 5.01 | 5.25 | 5.25 | 346,600 |
| 22 feb 2024 | 5.00 | 5.23 | 4.88 | 5.00 | 5.00 | 740,200 |
| 21 feb 2024 | 5.11 | 5.21 | 4.71 | 4.91 | 4.91 | 599,200 |
| 20 feb 2024 | 5.15 | 6.00 | 5.10 | 5.19 | 5.19 | 2,110,900 |
| 16 feb 2024 | 5.22 | 5.39 | 4.86 | 5.13 | 5.13 | 1,125,100 |
| 15 feb 2024 | 5.29 | 5.45 | 5.16 | 5.21 | 5.21 | 784,900 |
| 14 feb 2024 | 5.11 | 5.34 | 5.00 | 5.24 | 5.24 | 358,700 |
| 13 feb 2024 | 5.09 | 5.29 | 4.92 | 5.01 | 5.01 | 612,500 |
| 12 feb 2024 | 5.48 | 5.74 | 5.28 | 5.43 | 5.43 | 734,900 |
| 09 feb 2024 | 5.35 | 5.49 | 5.32 | 5.44 | 5.44 | 422,700 |
| 08 feb 2024 | 5.67 | 5.85 | 5.31 | 5.35 | 5.35 | 702,300 |
| 07 feb 2024 | 5.52 | 5.87 | 5.36 | 5.59 | 5.59 | 669,000 |
| 06 feb 2024 | 4.58 | 5.53 | 4.49 | 5.47 | 5.47 | 1,423,500 |
| 05 feb 2024 | 3.94 | 4.70 | 3.86 | 4.63 | 4.63 | 1,168,800 |
| 02 feb 2024 | 4.17 | 4.20 | 3.96 | 4.03 | 4.03 | 1,183,500 |
| 01 feb 2024 | 4.17 | 4.26 | 3.95 | 4.24 | 4.24 | 371,900 |
| 31 ene 2024 | 4.41 | 4.49 | 4.10 | 4.16 | 4.16 | 383,000 |
| 30 ene 2024 | 4.62 | 4.62 | 4.18 | 4.22 | 4.22 | 707,800 |
| 29 ene 2024 | 4.50 | 4.71 | 4.43 | 4.65 | 4.65 | 496,700 |
| 26 ene 2024 | 4.61 | 4.75 | 4.42 | 4.50 | 4.50 | 473,200 |
| 25 ene 2024 | 4.54 | 4.73 | 4.37 | 4.60 | 4.60 | 788,700 |
| 24 ene 2024 | 4.83 | 4.84 | 4.44 | 4.44 | 4.44 | 491,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.