Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Annexon Inc (NQ: ANNX )

5.620 -0.390 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 2.340 2.360 2.155 2.270 333,693 -0.01(-0.44%)
Oct 30, 2023 2.250 2.355 2.140 2.280 448,980 +0.20(+9.62%)
Oct 27, 2023 2.100 2.315 2.045 2.080 646,290 +0.01(+0.48%)
Oct 26, 2023 1.930 2.090 1.900 2.070 291,937 +0.10(+5.08%)
Oct 25, 2023 1.790 2.070 1.785 1.970 558,713 +0.15(+8.24%)
Oct 24, 2023 1.740 1.930 1.710 1.820 618,598 +0.14(+8.33%)
Oct 23, 2023 1.690 1.840 1.670 1.680 224,394 -0.09(-5.08%)
Oct 20, 2023 1.750 1.860 1.680 1.770 228,326 +0.03(+1.72%)
Oct 19, 2023 1.700 1.810 1.670 1.740 225,932 +0.02(+1.16%)
Oct 18, 2023 1.730 1.780 1.680 1.720 236,085 -0.05(-2.82%)
Oct 17, 2023 1.820 2.020 1.770 1.770 518,275 -0.07(-3.80%)
Oct 16, 2023 1.680 1.880 1.570 1.840 484,268 +0.21(+12.88%)
Oct 13, 2023 1.660 1.710 1.605 1.630 257,978 -0.03(-1.81%)
Oct 12, 2023 1.860 1.962 1.650 1.660 486,294 -0.21(-11.23%)
Oct 11, 2023 1.950 2.050 1.850 1.870 586,036 -0.08(-4.10%)
Oct 10, 2023 1.990 2.205 1.855 1.950 1,488,659 -0.01(-0.51%)
Oct 09, 2023 1.970 2.010 1.900 1.960 222,286 -0.06(-2.97%)
Oct 06, 2023 2.090 2.205 1.995 2.020 413,883 -0.06(-2.88%)
Oct 05, 2023 1.990 2.100 1.910 2.080 326,722 +0.18(+9.47%)
Oct 04, 2023 2.020 2.100 1.900 1.900 522,683 -0.19(-9.09%)
Oct 03, 2023 2.140 2.180 1.980 2.090 413,515 -0.06(-2.79%)
Oct 02, 2023 2.330 2.330 2.120 2.150 242,593 -0.21(-8.90%)
Sep 29, 2023 2.310 2.385 2.290 2.360 145,460 +0.07(+3.06%)
Sep 28, 2023 2.380 2.380 2.215 2.290 344,440 -0.08(-3.38%)
Sep 27, 2023 2.460 2.485 2.350 2.370 112,235 -0.08(-3.27%)
Sep 26, 2023 2.460 2.615 2.365 2.450 148,337 -0.04(-1.61%)
Sep 25, 2023 2.340 2.500 2.400 2.490 199,213 +0.08(+3.32%)
Sep 22, 2023 2.390 2.435 2.310 2.410 330,870 +0.01(+0.42%)
Sep 21, 2023 2.580 2.610 2.390 2.400 304,290 -0.22(-8.40%)
Sep 20, 2023 2.650 2.680 2.600 2.620 223,421 -0.03(-1.13%)
Sep 19, 2023 2.640 2.785 2.580 2.650 902,193 +0.03(+1.15%)
Sep 18, 2023 2.490 2.640 2.430 2.620 1,234,765 +0.09(+3.56%)
Sep 15, 2023 2.130 2.540 2.130 2.530 1,223,054 +0.40(+18.78%)
Sep 14, 2023 2.180 2.230 2.110 2.130 245,998 -0.01(-0.47%)
Sep 13, 2023 2.210 2.220 2.120 2.140 289,506 -0.12(-5.31%)
Sep 12, 2023 2.310 2.370 2.240 2.260 289,133 -0.10(-4.24%)
Sep 11, 2023 2.390 2.500 2.320 2.360 189,391 -0.01(-0.42%)
Sep 08, 2023 2.370 2.390 2.250 2.370 314,094 -0.01(-0.42%)
Sep 07, 2023 2.490 2.490 2.310 2.380 191,725 -0.10(-4.03%)
Sep 06, 2023 2.740 2.740 2.470 2.480 343,027 -0.20(-7.46%)
Sep 05, 2023 2.890 2.910 2.670 2.680 179,644 -0.23(-7.90%)
Sep 01, 2023 2.760 2.920 2.760 2.910 163,320 +0.16(+5.82%)
Aug 31, 2023 2.850 2.850 2.730 2.750 142,148 -0.05(-1.79%)
Aug 30, 2023 2.990 2.990 2.790 2.800 117,803 -0.14(-4.76%)
Aug 29, 2023 2.950 3.000 2.910 2.940 94,563 -0.04(-1.34%)
Aug 28, 2023 2.850 2.998 2.825 2.980 204,079 +0.19(+6.81%)
Aug 25, 2023 3.010 3.010 2.785 2.790 199,369 -0.17(-5.74%)
Aug 24, 2023 3.060 3.060 2.910 2.960 162,619 -0.06(-1.99%)
Aug 23, 2023 2.980 3.050 2.920 3.020 296,327 +0.07(+2.37%)
Aug 22, 2023 2.870 2.990 2.760 2.950 177,231 +0.10(+3.51%)
Aug 21, 2023 2.950 2.970 2.800 2.850 170,265 -0.08(-2.73%)
Aug 18, 2023 2.940 3.000 2.900 2.930 192,915 -0.04(-1.35%)
Aug 17, 2023 2.770 3.000 2.730 2.970 261,456 +0.20(+7.22%)
Aug 16, 2023 2.870 2.915 2.750 2.770 327,750 -0.11(-3.82%)
Aug 15, 2023 3.020 3.020 2.815 2.880 261,655 -0.15(-4.95%)
Aug 14, 2023 3.280 3.280 3.010 3.030 233,379 -0.28(-8.46%)
Aug 11, 2023 3.340 3.350 3.190 3.310 172,725 -0.04(-1.19%)
Aug 10, 2023 3.380 3.410 3.330 3.350 393,175 +0.00(+0.00%)
Aug 09, 2023 3.390 3.405 3.310 3.350 273,022 +0.01(+0.30%)
Aug 08, 2023 3.380 3.420 3.270 3.340 694,924 -0.11(-3.19%)
Aug 07, 2023 3.400 3.530 3.140 3.450 401,211 +0.07(+2.07%)
Aug 04, 2023 3.530 3.595 3.355 3.380 358,122 -0.13(-3.70%)
Aug 03, 2023 3.470 3.640 3.470 3.510 440,865 +0.04(+1.15%)
Aug 02, 2023 3.510 3.655 3.280 3.470 718,092 -0.07(-1.98%)
Aug 01, 2023 3.450 3.650 3.370 3.540 664,080 +0.09(+2.61%)
Jul 31, 2023 3.320 3.560 3.318 3.450 1,834,667 +0.24(+7.48%)
Jul 28, 2023 3.170 3.270 3.150 3.210 197,536 +0.07(+2.23%)
Jul 27, 2023 3.420 3.420 3.100 3.140 380,808 -0.23(-6.82%)
Jul 26, 2023 3.240 3.500 3.200 3.370 686,266 +0.12(+3.85%)
Jul 25, 2023 3.280 3.340 3.203 3.245 409,785 -0.03(-1.07%)
Jul 24, 2023 3.270 3.370 3.150 3.280 522,419 +0.00(+0.15%)
Jul 21, 2023 3.590 3.650 3.270 3.275 396,125 -0.27(-7.75%)
Jul 20, 2023 3.700 3.780 3.515 3.550 331,071 -0.15(-4.05%)
Jul 19, 2023 3.670 3.790 3.540 3.700 240,159 +0.03(+0.82%)
Jul 18, 2023 3.620 3.900 3.620 3.670 288,558 -0.04(-0.94%)
Jul 17, 2023 3.750 3.890 3.620 3.705 388,843 +0.02(+0.68%)
Jul 14, 2023 3.810 3.810 3.500 3.680 381,698 -0.13(-3.41%)
Jul 13, 2023 3.790 3.910 3.720 3.810 285,230 -0.03(-0.78%)
Jul 12, 2023 3.830 3.980 3.630 3.840 500,451 +0.09(+2.40%)
Jul 11, 2023 3.630 3.790 3.630 3.750 184,790 +0.08(+2.18%)
Jul 10, 2023 3.520 3.728 3.500 3.670 243,839 +0.15(+4.26%)
Jul 07, 2023 3.400 3.615 3.365 3.520 419,842 +0.09(+2.62%)
Jul 06, 2023 3.540 3.540 3.240 3.430 674,777 -0.15(-4.19%)
Jul 05, 2023 3.420 3.660 3.410 3.580 289,351 +0.13(+3.77%)
Jul 03, 2023 3.520 3.620 3.405 3.450 200,181 -0.07(-1.99%)
Jun 30, 2023 3.360 3.670 3.220 3.520 461,233 +0.11(+3.23%)
Jun 29, 2023 3.410 3.510 3.250 3.410 870,011 -0.02(-0.58%)
Jun 28, 2023 3.350 3.510 3.320 3.430 289,068 +0.06(+1.78%)
Jun 27, 2023 3.270 3.480 3.110 3.370 400,529 +0.02(+0.75%)
Jun 26, 2023 3.480 3.480 3.077 3.345 681,200 -0.13(-3.88%)
Jun 23, 2023 3.660 3.660 3.310 3.480 5,943,217 -0.14(-3.87%)
Jun 22, 2023 3.560 3.760 3.430 3.620 685,859 +0.04(+1.12%)
Jun 21, 2023 3.380 3.775 3.360 3.580 802,134 +0.17(+4.99%)
Jun 20, 2023 2.990 3.460 2.990 3.410 741,332 +0.41(+13.67%)
Jun 16, 2023 2.870 3.070 2.790 3.000 835,712 +0.19(+6.76%)
Jun 15, 2023 2.960 3.030 2.800 2.810 378,589 -2.44(-46.48%)
May 08, 2023 5.260 5.300 5.080 5.250 1,087,359 -0.01(-0.28%)
May 05, 2023 5.210 5.400 5.200 5.265 364,160 +0.05(+1.06%)
May 04, 2023 4.990 5.250 4.890 5.210 139,349 +0.14(+2.76%)
May 03, 2023 4.880 5.185 4.720 5.070 254,524 +0.19(+3.89%)
May 02, 2023 5.420 5.430 4.870 4.880 265,127 -0.57(-10.46%)
May 01, 2023 5.260 5.510 5.260 5.450 248,054 +0.15(+2.73%)
Apr 28, 2023 5.350 5.490 5.270 5.305 128,309 -0.12(-2.30%)
Apr 27, 2023 5.390 5.545 5.210 5.430 110,945 +0.08(+1.50%)
Apr 26, 2023 5.530 5.632 5.300 5.350 202,206 -0.11(-2.01%)
Apr 25, 2023 5.680 5.840 5.450 5.460 639,931 -0.23(-4.04%)
Apr 24, 2023 5.650 5.720 5.440 5.690 275,649 +0.08(+1.43%)
Apr 21, 2023 5.340 5.630 5.300 5.610 589,423 +0.35(+6.65%)
Apr 20, 2023 5.160 5.290 5.060 5.260 224,247 +0.07(+1.35%)
Apr 19, 2023 5.140 5.330 5.110 5.190 371,541 +0.04(+0.78%)
Apr 18, 2023 4.800 5.189 4.670 5.150 486,058 +0.38(+7.97%)
Apr 17, 2023 4.900 5.030 4.690 4.770 326,328 -0.07(-1.45%)
Apr 14, 2023 4.780 4.910 4.700 4.840 287,359 +0.06(+1.26%)
Apr 13, 2023 4.830 5.000 4.760 4.780 295,710 -0.03(-0.62%)
Apr 12, 2023 4.750 4.912 4.700 4.810 232,995 +0.08(+1.69%)
Apr 11, 2023 4.440 4.819 4.350 4.730 291,320 +0.28(+6.17%)
Apr 10, 2023 4.220 4.530 4.180 4.455 363,254 +0.24(+5.57%)
Apr 06, 2023 3.980 4.230 3.920 4.220 295,635 +0.20(+4.98%)
Apr 05, 2023 3.980 4.380 3.890 4.020 161,138 +0.05(+1.26%)
Apr 04, 2023 4.030 4.250 3.795 3.970 264,058 +0.02(+0.51%)
Apr 03, 2023 3.830 3.970 3.750 3.950 221,925 +0.10(+2.60%)
Mar 31, 2023 3.850 3.930 3.810 3.850 182,627 +0.00(+0.00%)
Mar 30, 2023 4.080 4.080 3.750 3.850 300,993 -0.13(-3.27%)
Mar 29, 2023 3.980 4.090 3.900 3.980 491,785 +0.11(+2.84%)
Mar 28, 2023 3.950 4.080 3.780 3.870 2,028,109 -0.01(-0.26%)
Mar 27, 2023 3.880 4.000 3.850 3.880 199,039 +0.05(+1.31%)
Mar 24, 2023 3.700 3.900 3.650 3.830 320,116 +0.09(+2.41%)
Mar 23, 2023 3.790 3.910 3.640 3.740 265,937 -0.03(-0.80%)
Mar 22, 2023 4.000 4.000 3.740 3.770 348,288 -0.22(-5.51%)
Mar 21, 2023 4.140 4.250 3.975 3.990 867,240 -0.10(-2.56%)
Mar 20, 2023 4.070 4.170 4.020 4.095 236,123 +0.02(+0.61%)
Mar 17, 2023 4.140 4.160 4.000 4.070 358,222 -0.08(-1.93%)
Mar 16, 2023 4.140 4.215 4.000 4.150 417,261 -0.05(-1.19%)
Mar 15, 2023 4.380 4.440 4.180 4.200 192,561 -0.29(-6.46%)
Mar 14, 2023 4.470 4.880 4.330 4.490 272,269 +0.05(+1.13%)
Mar 13, 2023 4.480 4.600 4.370 4.440 297,426 +0.09(+2.07%)
Mar 10, 2023 4.740 4.740 4.300 4.350 293,018 -0.38(-8.03%)
Mar 09, 2023 4.980 5.175 4.560 4.730 502,168 -0.27(-5.40%)
Mar 08, 2023 4.980 5.250 4.910 5.000 365,932 +0.09(+1.83%)
Mar 07, 2023 4.500 5.035 4.380 4.910 2,691,504 +0.50(+11.34%)
Mar 06, 2023 4.690 4.740 4.360 4.410 522,177 -0.32(-6.77%)
Mar 03, 2023 5.050 5.080 4.675 4.730 1,681,371 -0.32(-6.34%)
Mar 02, 2023 5.030 5.150 4.720 5.050 353,269 -0.06(-1.17%)
Mar 01, 2023 5.270 5.390 5.095 5.110 590,960 -0.22(-4.13%)
Feb 28, 2023 5.400 5.470 5.320 5.330 376,591 -0.07(-1.30%)
Feb 27, 2023 5.440 5.440 5.100 5.400 494,026 +0.01(+0.19%)
Feb 24, 2023 5.270 5.418 5.240 5.390 420,534 -0.02(-0.28%)
Feb 23, 2023 5.510 5.520 5.200 5.405 294,459 -0.08(-1.55%)
Feb 22, 2023 5.620 5.846 5.350 5.490 1,626,971 -0.25(-4.36%)
Feb 21, 2023 5.900 5.935 5.650 5.740 495,758 -0.21(-3.53%)
Feb 17, 2023 5.870 6.010 5.820 5.950 391,676 +0.01(+0.17%)
Feb 16, 2023 5.890 6.110 5.862 5.940 596,962 +0.04(+0.68%)
Feb 15, 2023 5.970 5.980 5.760 5.900 942,548 +0.03(+0.51%)
Feb 14, 2023 6.310 6.470 5.800 5.870 2,075,536 -0.46(-7.27%)
Feb 13, 2023 6.700 6.940 6.130 6.330 156,201 -0.34(-5.10%)
Feb 10, 2023 6.830 6.890 6.630 6.670 2,836,790 -0.13(-1.91%)
Feb 09, 2023 6.420 6.900 6.420 6.800 1,240,243 +0.34(+5.26%)
Feb 08, 2023 7.050 7.050 6.400 6.460 75,782 -0.64(-9.01%)
Feb 07, 2023 7.090 7.235 7.000 7.100 45,318 +0.01(+0.14%)
Feb 06, 2023 7.140 7.490 6.980 7.090 92,507 -0.01(-0.14%)
Feb 03, 2023 7.010 7.420 7.010 7.100 125,354 +0.04(+0.57%)
Feb 02, 2023 7.240 7.260 6.960 7.060 221,085 -0.14(-1.94%)
Feb 01, 2023 7.210 7.433 7.080 7.200 123,760 +0.06(+0.84%)
Jan 31, 2023 7.150 7.260 6.774 7.140 832,796 +0.04(+0.56%)
Jan 30, 2023 7.460 7.530 7.100 7.100 84,808 -0.36(-4.83%)
Jan 27, 2023 7.270 7.500 7.140 7.460 217,453 +0.15(+2.05%)
Jan 26, 2023 7.410 7.650 7.195 7.310 281,270 -0.10(-1.35%)
Jan 25, 2023 6.870 7.460 6.865 7.410 1,167,222 +0.41(+5.86%)
Jan 24, 2023 7.000 7.070 6.790 7.000 169,896 +0.00(+0.00%)
Jan 23, 2023 7.030 7.560 6.870 7.000 281,231 +0.09(+1.30%)
Jan 20, 2023 6.640 7.300 6.640 6.910 475,422 +0.23(+3.44%)
Jan 19, 2023 6.580 6.980 6.500 6.680 444,811 +0.11(+1.67%)
Jan 18, 2023 6.910 7.207 6.535 6.570 75,712 -0.31(-4.51%)
Jan 17, 2023 6.810 7.190 6.560 6.880 99,932 +0.04(+0.58%)
Jan 13, 2023 6.270 6.940 6.030 6.840 222,944 +0.59(+9.44%)
Jan 12, 2023 5.310 6.375 5.310 6.250 286,031 +0.95(+17.92%)
Jan 11, 2023 4.850 5.360 4.530 5.300 164,195 +0.51(+10.65%)
Jan 10, 2023 4.630 4.870 4.630 4.790 58,869 +0.12(+2.57%)
Jan 09, 2023 4.910 4.910 4.460 4.670 113,278 -0.11(-2.30%)
Jan 06, 2023 4.490 4.940 4.220 4.780 95,693 +0.24(+5.29%)
Jan 05, 2023 4.890 4.900 4.460 4.540 144,683 -0.35(-7.16%)
Jan 04, 2023 4.930 4.970 4.750 4.890 159,642 +0.10(+2.09%)
Jan 03, 2023 5.180 5.230 4.725 4.790 121,347 -0.38(-7.35%)
Dec 30, 2022 4.900 5.180 4.700 5.170 163,290 +0.20(+4.02%)
Dec 29, 2022 4.550 5.200 4.550 4.970 250,823 +0.41(+8.99%)
Dec 28, 2022 5.010 5.010 4.520 4.560 153,811 -0.47(-9.34%)
Dec 27, 2022 5.400 5.600 4.760 5.030 181,582 -0.42(-7.71%)
Dec 23, 2022 5.500 5.500 5.220 5.450 25,909 -0.05(-0.91%)
Dec 22, 2022 5.570 5.720 5.370 5.500 68,636 -0.09(-1.61%)
Dec 21, 2022 5.560 5.720 5.450 5.590 68,554 +0.17(+3.14%)
Dec 20, 2022 5.550 5.985 5.370 5.420 205,810 -0.14(-2.52%)
Dec 19, 2022 5.640 5.810 5.360 5.560 159,969 -0.15(-2.63%)
Dec 16, 2022 5.120 5.710 5.120 5.710 50,290 +0.21(+3.82%)
Dec 15, 2022 5.520 5.580 5.290 5.500 26,576 -0.04(-0.72%)
Dec 14, 2022 5.420 5.740 5.370 5.540 29,056 +0.12(+2.21%)
Dec 13, 2022 5.510 5.680 5.330 5.420 42,500 +0.04(+0.74%)
Dec 12, 2022 5.350 5.600 5.330 5.380 137,892 +0.00(+0.00%)
Dec 09, 2022 5.430 5.730 5.320 5.380 40,525 -0.08(-1.47%)
Dec 08, 2022 5.450 5.730 5.350 5.460 36,889 +0.05(+0.92%)
Dec 07, 2022 5.580 5.790 5.100 5.410 41,294 -0.17(-3.05%)
Dec 06, 2022 5.800 5.930 5.390 5.580 80,344 -0.17(-2.96%)
Dec 05, 2022 5.270 6.160 5.270 5.750 175,800 +0.39(+7.28%)
Dec 02, 2022 5.390 5.595 5.310 5.360 214,739 -0.16(-2.90%)
Dec 01, 2022 5.470 5.640 5.440 5.520 177,253 +0.08(+1.47%)
Nov 30, 2022 5.590 5.770 5.240 5.440 168,688 -0.12(-2.25%)
Nov 29, 2022 5.830 5.830 5.400 5.565 48,202 -0.19(-3.39%)
Nov 28, 2022 5.820 6.060 5.580 5.760 78,627 -0.09(-1.54%)
Nov 25, 2022 5.860 5.990 5.650 5.850 11,266 +0.05(+0.86%)
Nov 23, 2022 5.550 5.910 5.460 5.800 38,310 +0.28(+5.07%)
Nov 22, 2022 5.520 5.760 5.370 5.520 99,293 -0.04(-0.72%)
Nov 21, 2022 5.640 5.800 5.410 5.560 75,066 -0.08(-1.42%)
Nov 18, 2022 5.740 6.051 5.570 5.640 37,340 -0.10(-1.74%)
Nov 17, 2022 5.700 5.900 5.520 5.740 39,211 -0.03(-0.52%)
Nov 16, 2022 6.020 6.160 5.720 5.770 30,841 -0.25(-4.15%)
Nov 15, 2022 6.040 6.210 5.870 6.020 54,028 +0.01(+0.17%)
Nov 14, 2022 5.900 6.230 5.651 6.010 72,967 +0.11(+1.86%)
Nov 11, 2022 5.680 5.910 5.500 5.900 40,600 +0.26(+4.61%)
Nov 10, 2022 5.560 5.720 5.280 5.640 78,544 +0.15(+2.73%)
Nov 09, 2022 5.430 5.670 5.380 5.490 80,606 +0.09(+1.67%)
Nov 08, 2022 5.100 5.690 5.100 5.400 124,104 +0.31(+6.09%)
Nov 07, 2022 4.660 5.370 4.420 5.090 1,169,174 +0.48(+10.41%)
Nov 04, 2022 4.780 4.840 4.610 4.610 71,790 -0.07(-1.50%)
Nov 03, 2022 4.480 4.855 4.480 4.680 41,162 +0.05(+1.08%)
Nov 02, 2022 4.670 4.820 4.600 4.630 28,451 -0.09(-1.91%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.