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 )

4.360 -0.140 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2021 19.69 20.69 19.69 19.93 131,500 -0.12(-0.60%)
Apr 29, 2021 20.27 20.56 19.54 20.05 157,384 +0.05(+0.25%)
Apr 28, 2021 20.42 20.94 19.92 20.00 177,731 -0.51(-2.49%)
Apr 27, 2021 21.16 21.48 19.77 20.51 196,580 -0.54(-2.59%)
Apr 26, 2021 21.28 21.59 20.74 21.05 229,254 -0.02(-0.12%)
Apr 23, 2021 21.53 21.65 20.52 21.08 147,300 -0.26(-1.22%)
Apr 22, 2021 22.28 22.66 21.25 21.34 103,994 -0.90(-4.05%)
Apr 21, 2021 21.72 22.93 21.27 22.24 168,267 +0.46(+2.11%)
Apr 20, 2021 21.36 22.34 21.36 21.78 68,440 +0.26(+1.21%)
Apr 19, 2021 23.14 23.35 21.28 21.52 124,613 -1.90(-8.11%)
Apr 16, 2021 24.25 24.56 23.11 23.42 70,800 -0.51(-2.13%)
Apr 15, 2021 23.63 25.60 23.07 23.93 113,248 +0.58(+2.48%)
Apr 14, 2021 23.02 23.95 22.83 23.35 100,323 +0.30(+1.30%)
Apr 13, 2021 23.55 24.52 22.36 23.05 82,188 -0.20(-0.86%)
Apr 12, 2021 24.78 24.78 23.17 23.25 118,427 -1.68(-6.74%)
Apr 09, 2021 24.90 25.44 24.02 24.93 58,500 -0.22(-0.87%)
Apr 08, 2021 25.05 25.70 24.47 25.15 79,426 +0.62(+2.53%)
Apr 07, 2021 25.95 26.33 24.21 24.53 71,567 -1.53(-5.87%)
Apr 06, 2021 27.26 27.26 25.60 26.06 122,843 -1.27(-4.65%)
Apr 05, 2021 27.76 27.99 25.37 27.33 191,045 -0.15(-0.55%)
Apr 01, 2021 28.01 28.31 26.52 27.48 86,400 -0.36(-1.29%)
Mar 31, 2021 24.62 28.36 24.62 27.84 142,165 +3.13(+12.67%)
Mar 30, 2021 24.29 25.84 23.63 24.71 82,949 +0.20(+0.82%)
Mar 29, 2021 27.00 27.55 24.50 24.51 139,298 -2.99(-10.87%)
Mar 26, 2021 28.75 28.79 26.59 27.50 329,900 -1.63(-5.60%)
Mar 25, 2021 29.02 30.07 27.66 29.13 210,960 -0.79(-2.64%)
Mar 24, 2021 29.29 30.82 28.52 29.92 201,805 +0.56(+1.91%)
Mar 23, 2021 28.03 29.95 26.85 29.36 183,688 +0.79(+2.77%)
Mar 22, 2021 30.57 30.94 28.19 28.57 139,080 -1.26(-4.22%)
Mar 19, 2021 31.71 32.74 29.30 29.83 2,112,400 -1.32(-4.24%)
Mar 18, 2021 31.50 31.58 29.73 31.15 147,417 -0.39(-1.24%)
Mar 17, 2021 35.17 35.17 30.80 31.54 161,873 -3.47(-9.91%)
Mar 16, 2021 34.45 35.73 33.40 35.01 140,129 +0.56(+1.63%)
Mar 15, 2021 33.50 35.99 33.01 34.45 87,047 +0.56(+1.65%)
Mar 12, 2021 34.08 35.32 32.44 33.89 94,100 -0.13(-0.38%)
Mar 11, 2021 32.78 34.20 32.19 34.02 86,905 +1.91(+5.95%)
Mar 10, 2021 32.73 33.58 31.70 32.11 92,446 -0.18(-0.56%)
Mar 09, 2021 29.36 32.77 29.36 32.29 85,972 +3.56(+12.39%)
Mar 08, 2021 31.37 33.10 28.65 28.73 142,856 -2.28(-7.35%)
Mar 05, 2021 29.51 31.93 27.01 31.01 214,700 +2.00(+6.89%)
Mar 04, 2021 30.73 31.89 27.85 29.01 247,710 -1.84(-5.96%)
Mar 03, 2021 30.93 32.12 29.33 30.85 130,544 -0.02(-0.06%)
Mar 02, 2021 29.55 32.16 28.83 30.87 130,862 +0.96(+3.21%)
Mar 01, 2021 30.02 32.20 28.59 29.91 145,039 +0.80(+2.75%)
Feb 26, 2021 30.54 30.94 27.67 29.11 242,700 -0.96(-3.19%)
Feb 25, 2021 31.02 31.62 29.58 30.07 124,800 -0.73(-2.37%)
Feb 24, 2021 31.34 32.08 29.40 30.80 155,814 -0.37(-1.19%)
Feb 23, 2021 31.90 33.78 30.54 31.17 180,328 -1.87(-5.66%)
Feb 22, 2021 30.90 38.01 30.56 33.04 506,879 +2.92(+9.69%)
Feb 19, 2021 29.18 32.00 28.79 30.12 118,700 +0.80(+2.73%)
Feb 18, 2021 28.94 30.36 28.30 29.32 86,782 +0.17(+0.58%)
Feb 17, 2021 26.71 29.74 26.01 29.15 55,744 +1.99(+7.33%)
Feb 16, 2021 27.67 27.99 26.13 27.16 111,242 -0.64(-2.30%)
Feb 12, 2021 27.83 30.01 26.93 27.80 55,600 -0.40(-1.42%)
Feb 11, 2021 28.19 30.98 27.36 28.20 123,609 +0.13(+0.46%)
Feb 10, 2021 28.50 29.78 26.55 28.07 109,044 -0.44(-1.54%)
Feb 09, 2021 26.50 28.66 24.90 28.51 172,945 +2.18(+8.28%)
Feb 08, 2021 23.98 26.48 23.98 26.33 77,877 +1.99(+8.18%)
Feb 05, 2021 23.43 25.39 22.61 24.34 282,500 +0.96(+4.11%)
Feb 04, 2021 22.43 23.83 21.75 23.38 204,324 +0.92(+4.10%)
Feb 03, 2021 23.10 23.54 22.11 22.46 105,185 -0.93(-3.98%)
Feb 02, 2021 22.60 23.84 21.95 23.39 152,703 +1.38(+6.27%)
Feb 01, 2021 22.00 22.85 21.55 22.01 146,373 +0.01(+0.05%)
Jan 29, 2021 22.50 22.95 21.83 22.00 61,100 -0.49(-2.18%)
Jan 28, 2021 22.54 23.90 22.22 22.49 93,808 +0.02(+0.09%)
Jan 27, 2021 24.08 24.55 22.31 22.47 147,795 -2.44(-9.80%)
Jan 26, 2021 26.46 26.95 24.70 24.91 132,148 -0.59(-2.31%)
Jan 25, 2021 26.76 27.00 25.41 25.50 75,338 -1.52(-5.63%)
Jan 22, 2021 25.06 27.12 24.60 27.02 100,100 +1.79(+7.09%)
Jan 21, 2021 26.50 26.70 24.86 25.23 53,371 -1.22(-4.61%)
Jan 20, 2021 28.00 28.34 25.63 26.45 140,148 -1.44(-5.16%)
Jan 19, 2021 27.42 28.49 26.14 27.89 204,408 +0.44(+1.60%)
Jan 15, 2021 24.17 27.75 23.64 27.45 138,800 +3.23(+13.34%)
Jan 14, 2021 22.56 25.00 22.55 24.22 69,727 +1.94(+8.71%)
Jan 13, 2021 22.34 22.64 21.83 22.28 81,216 -0.10(-0.45%)
Jan 12, 2021 21.83 23.12 21.61 22.38 61,230 +0.34(+1.54%)
Jan 11, 2021 22.36 22.57 21.75 22.04 308,709 -0.27(-1.21%)
Jan 08, 2021 22.45 22.91 21.75 22.31 84,300 -0.19(-0.84%)
Jan 07, 2021 23.34 23.70 22.31 22.50 85,686 -0.74(-3.18%)
Jan 06, 2021 22.91 23.49 22.25 23.24 113,584 +0.65(+2.88%)
Jan 05, 2021 23.76 23.91 22.31 22.59 133,752 -1.32(-5.52%)
Jan 04, 2021 25.03 25.03 23.76 23.91 87,974 -1.12(-4.47%)
Dec 31, 2020 25.03 25.03 25.03 76,386 -2.61(-9.44%)
Dec 30, 2020 28.51 29.50 27.44 27.64 76,386 -0.62(-2.19%)
Dec 29, 2020 28.97 29.00 26.75 28.26 167,135 -0.47(-1.64%)
Dec 28, 2020 30.14 30.32 28.51 28.73 101,037 -1.25(-4.17%)
Dec 24, 2020 30.55 31.94 29.52 29.98 263,600 -0.57(-1.87%)
Dec 23, 2020 28.65 30.76 28.00 30.55 97,181 +1.91(+6.67%)
Dec 22, 2020 26.35 29.35 24.87 28.64 126,114 +2.33(+8.86%)
Dec 21, 2020 28.32 28.59 25.26 26.31 119,306 -2.67(-9.21%)
Dec 18, 2020 29.79 31.00 28.97 28.98 1,083,400 -0.24(-0.82%)
Dec 17, 2020 25.99 31.00 25.90 29.22 257,534 +3.38(+13.08%)
Dec 16, 2020 25.48 25.96 25.09 25.84 238,327 +0.54(+2.13%)
Dec 15, 2020 24.75 25.50 24.75 25.30 123,575 +0.63(+2.55%)
Dec 14, 2020 25.24 25.87 24.56 24.67 166,071 -0.16(-0.64%)
Dec 11, 2020 24.46 25.98 24.14 24.83 84,000 +0.13(+0.53%)
Dec 10, 2020 24.10 25.25 24.10 24.70 69,866 +0.48(+1.98%)
Dec 09, 2020 25.08 25.22 23.86 24.22 48,177 -0.76(-3.04%)
Dec 08, 2020 24.89 25.22 24.20 24.98 50,757 -0.04(-0.16%)
Dec 07, 2020 25.34 25.55 24.60 25.02 41,632 -0.13(-0.52%)
Dec 04, 2020 24.88 25.79 24.79 25.15 34,200 +0.27(+1.09%)
Dec 03, 2020 25.04 25.38 24.72 24.88 48,869 -0.15(-0.60%)
Dec 02, 2020 24.97 25.41 24.02 25.03 53,608 +0.14(+0.56%)
Dec 01, 2020 24.25 25.83 23.78 24.89 58,170 +0.69(+2.85%)
Nov 30, 2020 25.24 25.24 23.76 24.20 208,562 -0.93(-3.70%)
Nov 27, 2020 24.92 25.48 24.86 25.13 28,200 +0.50(+2.03%)
Nov 25, 2020 25.40 25.48 24.63 24.63 57,000 -0.36(-1.44%)
Nov 24, 2020 25.26 25.96 24.58 24.99 85,177 -0.02(-0.08%)
Nov 23, 2020 25.50 25.98 24.96 25.01 91,181 +0.06(+0.24%)
Nov 20, 2020 24.47 25.45 24.17 24.95 48,400 +0.02(+0.08%)
Nov 19, 2020 23.58 25.04 23.58 24.93 40,864 +1.20(+5.06%)
Nov 18, 2020 23.40 24.57 23.08 23.73 33,765 +0.06(+0.25%)
Nov 17, 2020 22.96 24.29 22.00 23.67 125,893 +1.04(+4.60%)
Nov 16, 2020 23.31 23.73 22.07 22.63 47,167 -0.23(-1.01%)
Nov 13, 2020 23.41 23.43 22.62 22.86 35,600 -0.13(-0.57%)
Nov 12, 2020 22.96 23.50 22.62 22.99 36,177 -0.05(-0.22%)
Nov 11, 2020 22.99 23.34 22.52 23.04 61,074 +0.37(+1.63%)
Nov 10, 2020 23.33 23.33 21.65 22.67 65,942 -0.05(-0.22%)
Nov 09, 2020 24.37 24.37 22.43 22.72 45,585 -0.69(-2.95%)
Nov 06, 2020 24.28 24.28 23.02 23.41 66,900 -0.67(-2.78%)
Nov 05, 2020 23.90 24.99 23.18 24.08 99,887 +0.22(+0.92%)
Nov 04, 2020 23.62 24.45 23.10 23.86 94,026 +0.59(+2.54%)
Nov 03, 2020 23.00 23.64 22.62 23.27 127,719 +0.26(+1.13%)
Nov 02, 2020 21.27 23.24 20.70 23.01 130,324 +2.20(+10.57%)
Oct 30, 2020 21.51 22.58 20.57 20.81 72,000 -0.88(-4.06%)
Oct 29, 2020 23.79 23.79 21.21 21.69 138,041 -2.09(-8.79%)
Oct 28, 2020 24.25 24.46 23.25 23.78 187,861 -0.73(-2.98%)
Oct 27, 2020 24.99 25.72 24.28 24.51 83,503 -0.46(-1.84%)
Oct 26, 2020 24.25 25.30 23.75 24.97 78,506 +0.53(+2.17%)
Oct 23, 2020 24.44 24.85 23.90 24.44 117,200 -0.15(-0.61%)
Oct 22, 2020 26.20 26.97 24.36 24.59 215,822 -1.64(-6.25%)
Oct 21, 2020 27.58 28.24 26.11 26.23 64,844 -1.48(-5.34%)
Oct 20, 2020 30.40 30.91 26.74 27.71 110,496 -2.33(-7.76%)
Oct 19, 2020 30.76 30.76 29.75 30.04 76,273 -0.28(-0.92%)
Oct 16, 2020 28.81 31.50 28.81 30.32 121,000 +1.16(+3.98%)
Oct 15, 2020 28.52 29.85 27.59 29.16 120,085 +0.36(+1.25%)
Oct 14, 2020 29.48 30.39 28.05 28.80 169,661 -0.60(-2.04%)
Oct 13, 2020 28.81 29.74 28.02 29.40 114,596 +0.29(+1.00%)
Oct 12, 2020 28.16 29.71 27.51 29.11 126,118 +1.23(+4.41%)
Oct 09, 2020 27.55 28.20 27.28 27.88 81,400 +0.55(+2.01%)
Oct 08, 2020 27.27 27.89 26.74 27.33 115,316 +0.33(+1.22%)
Oct 07, 2020 27.41 28.00 26.86 27.00 283,263 -0.31(-1.14%)
Oct 06, 2020 27.95 29.49 26.03 27.31 231,215 -0.44(-1.59%)
Oct 05, 2020 27.21 28.55 26.57 27.75 380,288 +0.78(+2.89%)
Oct 02, 2020 28.64 28.91 26.36 26.97 148,400 -1.96(-6.77%)
Oct 01, 2020 30.24 31.84 27.89 28.93 140,223 -1.30(-4.30%)
Sep 30, 2020 27.80 30.69 25.19 30.23 165,761 +2.18(+7.77%)
Sep 29, 2020 24.53 28.49 23.47 28.05 399,690 +3.50(+14.26%)
Sep 28, 2020 23.10 24.76 22.38 24.55 106,641 +1.55(+6.74%)
Sep 25, 2020 22.80 23.90 21.79 23.00 286,800 +0.03(+0.13%)
Sep 24, 2020 22.89 23.65 21.89 22.97 151,977 -0.03(-0.13%)
Sep 23, 2020 22.01 24.95 22.00 23.00 294,307 +0.82(+3.70%)
Sep 22, 2020 21.91 22.50 21.71 22.18 300,810 +0.16(+0.73%)
Sep 21, 2020 22.07 22.57 21.87 22.02 279,112 -0.48(-2.13%)
Sep 18, 2020 21.25 24.52 21.25 22.50 2,536,800 +1.21(+5.68%)
Sep 17, 2020 22.26 22.79 21.21 21.29 323,320 -1.18(-5.25%)
Sep 16, 2020 23.43 25.36 22.17 22.47 432,703 -0.55(-2.39%)
Sep 15, 2020 23.02 24.52 23.00 23.02 191,674 -0.07(-0.30%)
Sep 14, 2020 25.00 25.64 22.16 23.09 352,270 -1.71(-6.90%)
Sep 11, 2020 25.75 26.82 24.75 24.80 139,800 -0.71(-2.78%)
Sep 10, 2020 25.27 27.38 24.51 25.51 147,706 -1.23(-4.60%)
Sep 09, 2020 26.59 28.95 26.00 26.74 218,171 +0.68(+2.61%)
Sep 08, 2020 25.12 28.87 25.12 26.06 140,053 +0.97(+3.87%)
Sep 04, 2020 26.22 26.39 24.69 25.09 61,500 -1.13(-4.31%)
Sep 03, 2020 26.00 26.62 23.97 26.22 136,290 -0.17(-0.64%)
Sep 02, 2020 24.57 27.00 24.34 26.39 123,759 +2.02(+8.29%)
Sep 01, 2020 24.50 25.67 23.92 24.37 121,965 -0.30(-1.22%)
Aug 31, 2020 25.42 25.53 23.30 24.67 106,924 +0.40(+1.65%)
Aug 28, 2020 23.82 25.54 23.42 24.27 135,900 +0.40(+1.68%)
Aug 27, 2020 23.11 24.16 23.11 23.87 77,661 +0.75(+3.24%)
Aug 26, 2020 23.50 23.90 23.01 23.12 135,106 -0.37(-1.58%)
Aug 25, 2020 23.67 24.24 23.36 23.49 120,295 -0.37(-1.55%)
Aug 24, 2020 24.33 24.50 23.32 23.86 126,496 -0.74(-3.01%)
Aug 21, 2020 24.47 25.65 22.75 24.60 145,600 -0.01(-0.04%)
Aug 20, 2020 25.64 26.18 24.54 24.61 86,856 -1.25(-4.83%)
Aug 19, 2020 26.83 27.55 24.90 25.86 175,661 -0.97(-3.62%)
Aug 18, 2020 26.64 28.99 26.08 26.83 291,292 +0.28(+1.05%)
Aug 17, 2020 25.59 27.55 24.02 26.55 102,560 +0.38(+1.45%)
Aug 14, 2020 27.27 28.43 24.01 26.17 237,200 -1.44(-5.22%)
Aug 13, 2020 28.86 29.35 25.65 27.61 214,271 -1.02(-3.56%)
Aug 12, 2020 24.29 29.71 23.50 28.63 221,919 +4.69(+19.59%)
Aug 11, 2020 22.29 24.67 21.92 23.94 155,777 +1.92(+8.72%)
Aug 10, 2020 21.24 23.06 21.24 22.02 154,888 +0.28(+1.29%)
Aug 07, 2020 21.17 26.90 20.00 21.74 398,100 +0.57(+2.69%)
Aug 06, 2020 21.90 21.99 20.50 21.17 136,691 -0.66(-3.02%)
Aug 05, 2020 19.61 22.37 19.01 21.83 291,834 +2.60(+13.52%)
Aug 04, 2020 20.02 20.02 18.94 19.23 97,522 -0.62(-3.12%)
Aug 03, 2020 18.05 20.35 18.05 19.85 167,232 +1.62(+8.89%)
Jul 31, 2020 18.70 18.95 16.77 18.23 186,300 -0.18(-0.98%)
Jul 30, 2020 19.14 19.65 18.23 18.41 119,065 -0.35(-1.87%)
Jul 29, 2020 18.04 19.62 17.80 18.76 174,743 +0.77(+4.28%)
Jul 28, 2020 17.30 18.23 16.48 17.99 151,062 +0.49(+2.80%)
Jul 27, 2020 16.86 18.00 15.33 17.50 581,901 -0.26(-1.46%)
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.