U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
20,000.50 +28.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,324.00 -6.80 (-0.29%)
Annexon, Inc. (ANNX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.7800 | 4.8300 | 4.5200 | 4.5800 | 4.5800 | 1,491,849 |
| 24 jun 2024 | 5.0000 | 5.0500 | 4.7450 | 4.7700 | 4.7700 | 1,465,900 |
| 21 jun 2024 | 5.2500 | 5.3000 | 4.9300 | 4.9800 | 4.9800 | 2,550,500 |
| 20 jun 2024 | 5.0400 | 5.2200 | 4.9800 | 5.2000 | 5.2000 | 2,030,400 |
| 18 jun 2024 | 5.3200 | 5.3600 | 5.0300 | 5.0700 | 5.0700 | 1,833,600 |
| 17 jun 2024 | 5.5900 | 5.6200 | 5.3300 | 5.3600 | 5.3600 | 1,096,400 |
| 14 jun 2024 | 5.8900 | 5.9800 | 5.6100 | 5.6200 | 5.6200 | 1,441,300 |
| 13 jun 2024 | 5.9600 | 6.2200 | 5.8400 | 6.0100 | 6.0100 | 1,267,800 |
| 12 jun 2024 | 5.6000 | 6.4800 | 5.5600 | 6.0400 | 6.0400 | 2,438,000 |
| 11 jun 2024 | 5.6600 | 5.7000 | 5.2300 | 5.4600 | 5.4600 | 3,052,800 |
| 10 jun 2024 | 5.7000 | 5.8400 | 5.5600 | 5.7200 | 5.7200 | 2,136,200 |
| 07 jun 2024 | 5.7800 | 5.8200 | 5.3200 | 5.7400 | 5.7400 | 4,623,700 |
| 06 jun 2024 | 6.4700 | 6.8000 | 5.7200 | 5.8900 | 5.8900 | 10,134,900 |
| 05 jun 2024 | 5.8980 | 7.4400 | 5.6800 | 6.7900 | 6.7900 | 12,333,000 |
| 04 jun 2024 | 6.0300 | 7.1400 | 5.5200 | 5.9900 | 5.9900 | 48,254,900 |
| 03 jun 2024 | 4.8800 | 5.0300 | 4.5500 | 4.5800 | 4.5800 | 3,700,700 |
| 31 may 2024 | 4.7600 | 5.0950 | 4.7000 | 4.8300 | 4.8300 | 1,574,900 |
| 30 may 2024 | 4.7600 | 4.9100 | 4.6500 | 4.7300 | 4.7300 | 680,700 |
| 29 may 2024 | 4.8700 | 4.9260 | 4.6200 | 4.7000 | 4.7000 | 865,000 |
| 28 may 2024 | 5.0400 | 5.3900 | 4.8600 | 4.9600 | 4.9600 | 2,005,700 |
| 24 may 2024 | 4.7300 | 4.9850 | 4.6400 | 4.9600 | 4.9600 | 751,000 |
| 23 may 2024 | 4.9100 | 4.9700 | 4.6650 | 4.7000 | 4.7000 | 746,400 |
| 22 may 2024 | 4.7800 | 5.0600 | 4.7350 | 4.8800 | 4.8800 | 1,105,400 |
| 21 may 2024 | 4.6900 | 4.8100 | 4.6000 | 4.8000 | 4.8000 | 949,500 |
| 20 may 2024 | 4.4500 | 4.7100 | 4.3000 | 4.6800 | 4.6800 | 1,167,400 |
| 17 may 2024 | 4.4100 | 4.4450 | 4.2000 | 4.3300 | 4.3300 | 1,528,300 |
| 16 may 2024 | 4.5000 | 4.5600 | 4.2900 | 4.3600 | 4.3600 | 1,031,100 |
| 15 may 2024 | 4.9300 | 5.0500 | 4.4200 | 4.5000 | 4.5000 | 2,955,700 |
| 14 may 2024 | 4.9600 | 5.1800 | 4.7600 | 4.8200 | 4.8200 | 2,421,500 |
| 13 may 2024 | 4.9500 | 5.1700 | 4.7950 | 4.8700 | 4.8700 | 1,336,200 |
| 10 may 2024 | 5.1900 | 5.2900 | 4.6700 | 4.7500 | 4.7500 | 1,892,100 |
| 09 may 2024 | 4.8600 | 5.3500 | 4.8200 | 5.1000 | 5.1000 | 1,877,700 |
| 08 may 2024 | 4.7200 | 4.9250 | 4.6000 | 4.8700 | 4.8700 | 1,618,400 |
| 07 may 2024 | 4.9000 | 4.9900 | 4.7000 | 4.7300 | 4.7300 | 2,336,100 |
| 06 may 2024 | 5.0300 | 5.0600 | 4.8000 | 4.8100 | 4.8100 | 1,537,800 |
| 03 may 2024 | 4.7500 | 5.0600 | 4.6900 | 4.8800 | 4.8800 | 2,884,400 |
| 02 may 2024 | 4.8200 | 4.8500 | 4.5800 | 4.6600 | 4.6600 | 877,400 |
| 01 may 2024 | 4.5900 | 4.8500 | 4.4700 | 4.7500 | 4.7500 | 2,904,300 |
| 30 abr 2024 | 4.7000 | 4.7500 | 4.4450 | 4.5500 | 4.5500 | 2,089,400 |
| 29 abr 2024 | 4.7600 | 4.9000 | 4.6450 | 4.7000 | 4.7000 | 1,627,600 |
| 26 abr 2024 | 4.6500 | 4.7900 | 4.5300 | 4.7000 | 4.7000 | 1,430,700 |
| 25 abr 2024 | 4.3700 | 4.8300 | 4.2600 | 4.5900 | 4.5900 | 1,899,200 |
| 24 abr 2024 | 4.8300 | 4.8500 | 4.4100 | 4.4500 | 4.4500 | 3,606,200 |
| 23 abr 2024 | 4.5500 | 4.6900 | 4.4400 | 4.4400 | 4.4400 | 855,700 |
| 22 abr 2024 | 4.5100 | 4.6650 | 4.3800 | 4.5450 | 4.5450 | 1,157,600 |
| 19 abr 2024 | 4.3300 | 4.7100 | 4.2800 | 4.5600 | 4.5600 | 1,154,100 |
| 18 abr 2024 | 4.6000 | 4.7600 | 4.3800 | 4.4400 | 4.4400 | 1,394,500 |
| 17 abr 2024 | 5.1400 | 5.2100 | 4.5800 | 4.5850 | 4.5850 | 1,977,200 |
| 16 abr 2024 | 5.5400 | 5.7000 | 5.1100 | 5.1150 | 5.1150 | 1,345,000 |
| 15 abr 2024 | 5.9900 | 5.9900 | 5.4550 | 5.7400 | 5.7400 | 1,307,000 |
| 12 abr 2024 | 5.9800 | 6.0700 | 5.8600 | 5.9800 | 5.9800 | 1,301,000 |
| 11 abr 2024 | 6.4000 | 6.5600 | 6.0000 | 6.0700 | 6.0700 | 808,800 |
| 10 abr 2024 | 6.0700 | 6.1900 | 5.9100 | 6.1700 | 6.1700 | 1,153,200 |
| 09 abr 2024 | 5.9200 | 6.2600 | 5.8100 | 6.2300 | 6.2300 | 1,297,100 |
| 08 abr 2024 | 6.1100 | 6.2150 | 5.7900 | 6.0500 | 6.0500 | 1,380,000 |
| 05 abr 2024 | 6.2900 | 6.3350 | 6.0300 | 6.1900 | 6.1900 | 1,017,000 |
| 04 abr 2024 | 6.5300 | 6.8850 | 6.3200 | 6.3800 | 6.3800 | 2,646,600 |
| 03 abr 2024 | 6.4700 | 6.7200 | 6.3100 | 6.4500 | 6.4500 | 1,422,000 |
| 02 abr 2024 | 6.3400 | 6.8200 | 6.3400 | 6.4200 | 6.4200 | 1,706,600 |
| 01 abr 2024 | 7.1000 | 7.3100 | 6.5600 | 6.6300 | 6.6300 | 2,031,000 |
| 28 mar 2024 | 8.0000 | 8.2600 | 7.0300 | 7.1700 | 7.1700 | 4,063,100 |
| 27 mar 2024 | 7.3700 | 8.4000 | 7.1600 | 7.8100 | 7.8100 | 5,563,800 |
| 26 mar 2024 | 6.8500 | 7.1450 | 6.5700 | 6.8800 | 6.8800 | 1,652,500 |
| 25 mar 2024 | 6.9700 | 7.1900 | 6.5600 | 6.6400 | 6.6400 | 1,698,400 |
| 22 mar 2024 | 6.2600 | 7.6100 | 6.1100 | 6.8000 | 6.8000 | 5,166,600 |
| 21 mar 2024 | 5.9300 | 6.1900 | 5.7750 | 6.0900 | 6.0900 | 1,766,900 |
| 20 mar 2024 | 6.0100 | 6.1000 | 5.6600 | 5.8900 | 5.8900 | 1,631,000 |
| 19 mar 2024 | 6.1800 | 6.3290 | 5.7800 | 6.0800 | 6.0800 | 1,583,500 |
| 18 mar 2024 | 6.9400 | 7.0000 | 6.1900 | 6.2900 | 6.2900 | 2,519,200 |
| 15 mar 2024 | 5.6000 | 6.9540 | 5.5000 | 6.6900 | 6.6900 | 7,881,900 |
| 14 mar 2024 | 6.4500 | 6.5280 | 5.4400 | 5.6000 | 5.6000 | 3,056,600 |
| 13 mar 2024 | 5.2700 | 6.0500 | 5.0400 | 5.7700 | 5.7700 | 4,729,500 |
| 12 mar 2024 | 4.5000 | 4.6500 | 4.4000 | 4.5900 | 4.5900 | 632,400 |
| 11 mar 2024 | 4.9400 | 5.0700 | 4.4000 | 4.5000 | 4.5000 | 738,100 |
| 08 mar 2024 | 4.9800 | 5.5200 | 4.7600 | 4.9700 | 4.9700 | 2,263,400 |
| 07 mar 2024 | 5.2500 | 5.4300 | 4.7200 | 4.9100 | 4.9100 | 1,753,000 |
| 06 mar 2024 | 5.3900 | 5.5750 | 5.1900 | 5.2400 | 5.2400 | 601,900 |
| 05 mar 2024 | 5.8700 | 5.9800 | 5.3100 | 5.3500 | 5.3500 | 851,600 |
| 04 mar 2024 | 6.4000 | 6.5000 | 5.7300 | 5.8700 | 5.8700 | 1,181,100 |
| 01 mar 2024 | 6.2000 | 6.4500 | 5.7900 | 5.9700 | 5.9700 | 3,761,900 |
| 29 feb 2024 | 5.6100 | 5.9500 | 5.4000 | 5.5700 | 5.5700 | 1,801,100 |
| 28 feb 2024 | 5.4000 | 5.6100 | 5.3800 | 5.4900 | 5.4900 | 632,500 |
| 27 feb 2024 | 5.6000 | 5.7500 | 5.3820 | 5.4900 | 5.4900 | 1,440,300 |
| 26 feb 2024 | 5.3500 | 5.7300 | 5.3100 | 5.4400 | 5.4400 | 893,200 |
| 23 feb 2024 | 5.1400 | 5.2900 | 5.0100 | 5.2500 | 5.2500 | 346,600 |
| 22 feb 2024 | 5.0000 | 5.2300 | 4.8800 | 5.0000 | 5.0000 | 740,200 |
| 21 feb 2024 | 5.1100 | 5.2070 | 4.7100 | 4.9100 | 4.9100 | 599,200 |
| 20 feb 2024 | 5.1500 | 6.0000 | 5.1000 | 5.1900 | 5.1900 | 2,110,900 |
| 16 feb 2024 | 5.2200 | 5.3900 | 4.8600 | 5.1300 | 5.1300 | 1,125,100 |
| 15 feb 2024 | 5.2900 | 5.4500 | 5.1600 | 5.2100 | 5.2100 | 784,900 |
| 14 feb 2024 | 5.1100 | 5.3400 | 5.0000 | 5.2400 | 5.2400 | 358,700 |
| 13 feb 2024 | 5.0900 | 5.2900 | 4.9200 | 5.0100 | 5.0100 | 612,500 |
| 12 feb 2024 | 5.4800 | 5.7400 | 5.2800 | 5.4300 | 5.4300 | 734,900 |
| 09 feb 2024 | 5.3500 | 5.4900 | 5.3200 | 5.4400 | 5.4400 | 422,700 |
| 08 feb 2024 | 5.6700 | 5.8500 | 5.3130 | 5.3500 | 5.3500 | 702,300 |
| 07 feb 2024 | 5.5200 | 5.8700 | 5.3600 | 5.5900 | 5.5900 | 669,000 |
| 06 feb 2024 | 4.5800 | 5.5300 | 4.4900 | 5.4700 | 5.4700 | 1,423,500 |
| 05 feb 2024 | 3.9400 | 4.7000 | 3.8600 | 4.6300 | 4.6300 | 1,168,800 |
| 02 feb 2024 | 4.1700 | 4.1950 | 3.9600 | 4.0300 | 4.0300 | 1,183,500 |
| 01 feb 2024 | 4.1700 | 4.2600 | 3.9500 | 4.2400 | 4.2400 | 371,900 |
| *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.