Annexon Inc. Common Stockのデータ

Annexon Inc. Common Stockの基本情報

名前 Annexon Inc. Common Stock
ティッカー ANNX
国 United States
上場年 2020.0
セクター Health Care

Annexon Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.99 26.13 27.86 27.16 111200.0 27.16
2021-02-12 30.01 26.93 27.83 27.8 55600.0 27.8
2021-02-11 30.98 27.36 28.19 28.2 123600.0 28.2
2021-02-10 29.78 26.55 28.5 28.07 109000.0 28.07
2021-02-09 28.66 24.9 26.5 28.51 172900.0 28.51
2021-02-08 26.48 23.98 23.98 26.33 77900.0 26.33
2021-02-05 25.39 22.61 23.43 24.34 282600.0 24.34
2021-02-04 23.83 21.75 22.43 23.38 204300.0 23.38
2021-02-03 23.54 22.11 23.1 22.46 105200.0 22.46
2021-02-02 23.84 21.95 22.6 23.39 152700.0 23.39
2021-02-01 22.85 21.55 22.0 22.01 146400.0 22.01
2021-01-29 22.94 21.83 22.59 22.0 61100.0 22.0
2021-01-28 23.9 22.22 22.54 22.49 93800.0 22.49
2021-01-27 24.55 22.31 24.32 22.47 147800.0 22.47
2021-01-26 26.95 24.7 26.46 24.91 132100.0 24.91
2021-01-25 27.0 25.41 26.76 25.5 75300.0 25.5
2021-01-22 27.12 24.6 25.06 27.02 100100.0 27.02
2021-01-21 26.7 24.86 26.5 25.23 53400.0 25.23
2021-01-20 28.34 25.63 28.0 26.45 140100.0 26.45
2021-01-19 28.49 26.14 27.42 27.89 204400.0 27.89
2021-01-15 27.75 23.64 24.17 27.45 138800.0 27.45
2021-01-14 25.0 22.56 22.56 24.22 69700.0 24.22
2021-01-13 22.64 21.83 22.34 22.28 81200.0 22.28
2021-01-12 23.12 21.61 21.83 22.38 61200.0 22.38
2021-01-11 22.57 21.75 22.36 22.04 308700.0 22.04
2021-01-08 22.91 21.75 22.45 22.31 84300.0 22.31
2021-01-07 23.69 22.31 23.34 22.5 85700.0 22.5
2021-01-06 23.49 22.25 22.91 23.24 113600.0 23.24
2021-01-05 23.91 22.31 23.76 22.59 133800.0 22.59
2021-01-04 25.03 23.76 25.03 23.91 88000.0 23.91
2020-12-31 27.91 23.5 27.84 25.03 170200.0 25.03
2020-12-30 29.5 27.44 28.51 27.64 76400.0 27.64
2020-12-29 29.0 26.75 28.97 28.26 167100.0 28.26
2020-12-28 30.32 28.51 30.14 28.73 101000.0 28.73
2020-12-24 31.94 29.52 30.55 29.98 263600.0 29.98
2020-12-23 30.76 28.0 28.65 30.55 97200.0 30.55
2020-12-22 29.35 24.87 26.35 28.64 126100.0 28.64
2020-12-21 28.59 25.26 28.32 26.31 119300.0 26.31
2020-12-18 31.0 28.97 29.79 28.98 1083300.0 28.98
2020-12-17 31.0 25.9 25.99 29.22 257500.0 29.22
2020-12-16 25.96 25.09 25.48 25.84 238300.0 25.84
2020-12-15 25.5 24.75 24.75 25.3 123600.0 25.3
2020-12-14 25.87 24.56 25.24 24.67 166100.0 24.67
2020-12-11 25.98 24.14 24.46 24.83 84000.0 24.83
2020-12-10 25.25 24.1 24.1 24.7 69900.0 24.7
2020-12-09 25.22 23.86 25.08 24.22 48200.0 24.22
2020-12-08 25.22 24.19 24.89 24.98 50800.0 24.98
2020-12-07 25.55 24.6 25.34 25.02 41600.0 25.02
2020-12-04 25.79 24.79 24.88 25.15 34300.0 25.15
2020-12-03 25.38 24.72 25.04 24.88 48900.0 24.88
2020-12-02 25.41 24.02 24.97 25.03 53600.0 25.03
2020-12-01 25.83 23.78 24.25 24.89 58200.0 24.89
2020-11-30 25.24 23.76 25.24 24.2 208600.0 24.2
2020-11-27 25.49 24.86 24.92 25.13 28200.0 25.13
2020-11-25 25.49 24.63 25.4 24.63 57000.0 24.63
2020-11-24 25.96 24.58 25.26 24.99 85200.0 24.99
2020-11-23 25.98 24.96 25.5 25.01 91200.0 25.01
2020-11-20 25.44 24.17 24.47 24.95 48500.0 24.95
2020-11-19 25.04 23.58 23.58 24.93 40900.0 24.93
2020-11-18 24.57 23.08 23.4 23.73 33800.0 23.73
2020-11-17 24.29 22.0 22.96 23.67 125900.0 23.67
2020-11-16 23.73 22.07 23.31 22.63 47200.0 22.63
2020-11-13 23.43 22.62 23.41 22.86 35600.0 22.86
2020-11-12 23.5 22.62 22.96 22.99 36200.0 22.99
2020-11-11 23.34 22.52 22.99 23.04 61100.0 23.04
2020-11-10 23.33 21.65 23.33 22.67 65900.0 22.67
2020-11-09 24.37 22.43 24.17 22.72 45600.0 22.72
2020-11-06 24.28 23.02 24.28 23.41 67000.0 23.41
2020-11-05 24.99 23.17 23.9 24.08 99900.0 24.08
2020-11-04 24.45 23.1 23.62 23.86 94000.0 23.86
2020-11-03 23.64 22.62 23.0 23.27 127700.0 23.27
2020-11-02 23.24 20.7 21.27 23.01 130300.0 23.01
2020-10-30 22.58 20.57 21.51 20.81 72000.0 20.81
2020-10-29 23.79 21.22 23.79 21.69 138000.0 21.69
2020-10-28 24.46 23.25 24.25 23.78 187900.0 23.78
2020-10-27 25.72 24.28 24.99 24.51 83500.0 24.51
2020-10-26 25.3 23.75 24.25 24.97 78500.0 24.97
2020-10-23 24.85 23.9 24.44 24.44 117200.0 24.44
2020-10-22 26.97 24.36 26.2 24.59 215800.0 24.59
2020-10-21 28.24 26.11 27.58 26.23 64800.0 26.23
2020-10-20 30.91 26.74 30.4 27.71 110500.0 27.71
2020-10-19 30.76 29.75 30.76 30.04 76300.0 30.04
2020-10-16 31.5 28.81 28.81 30.32 121100.0 30.32
2020-10-15 29.85 27.59 28.52 29.16 120100.0 29.16
2020-10-14 30.39 28.05 29.48 28.8 169700.0 28.8
2020-10-13 29.74 28.01 28.81 29.4 114600.0 29.4
2020-10-12 29.71 27.51 28.16 29.11 126100.0 29.11
2020-10-09 28.2 27.28 27.55 27.88 81400.0 27.88
2020-10-08 27.89 26.74 27.27 27.33 115300.0 27.33
2020-10-07 28.0 26.85 27.41 27.0 283300.0 27.0
2020-10-06 29.49 26.03 27.95 27.31 231200.0 27.31
2020-10-05 28.55 26.58 27.21 27.75 380300.0 27.75
2020-10-02 28.91 26.36 28.64 26.97 148500.0 26.97
2020-10-01 31.84 27.89 30.24 28.93 140200.0 28.93
2020-09-30 30.69 25.19 27.8 30.23 165800.0 30.23
2020-09-29 28.49 23.47 24.53 28.05 399700.0 28.05
2020-09-28 24.76 22.38 23.1 24.55 106600.0 24.55
2020-09-25 23.9 21.79 22.8 23.0 286800.0 23.0
2020-09-24 23.65 21.89 22.89 22.97 152000.0 22.97
2020-09-23 24.95 22.0 22.01 23.0 294300.0 23.0
2020-09-22 22.5 21.71 21.91 22.18 300800.0 22.18
2020-09-21 22.57 21.87 22.07 22.02 279100.0 22.02
2020-09-18 24.52 21.25 21.25 22.5 2536800.0 22.5
2020-09-17 22.79 21.21 22.26 21.29 323300.0 21.29
2020-09-16 25.36 22.17 23.43 22.47 432700.0 22.47
2020-09-15 24.52 23.0 23.02 23.02 191700.0 23.02
2020-09-14 25.64 22.16 25.0 23.09 352300.0 23.09
2020-09-11 26.82 24.75 25.75 24.8 139900.0 24.8
2020-09-10 27.38 24.51 25.27 25.51 147700.0 25.51
2020-09-09 28.95 26.0 26.59 26.74 218200.0 26.74
2020-09-08 28.87 25.12 25.12 26.06 140100.0 26.06
2020-09-04 26.39 24.69 26.22 25.09 61500.0 25.09
2020-09-03 26.62 23.97 26.0 26.22 136300.0 26.22
2020-09-02 27.0 24.34 24.57 26.39 123800.0 26.39
2020-09-01 25.67 23.92 24.5 24.37 121900.0 24.37
2020-08-31 25.53 23.3 25.42 24.67 106900.0 24.67
2020-08-28 25.54 23.42 23.82 24.27 135900.0 24.27
2020-08-27 24.16 23.11 23.11 23.87 77700.0 23.87
2020-08-26 23.9 23.01 23.5 23.12 135100.0 23.12
2020-08-25 24.24 23.36 23.67 23.49 120300.0 23.49
2020-08-24 24.5 23.32 24.33 23.86 126500.0 23.86
2020-08-21 25.65 22.75 24.47 24.6 145700.0 24.6
2020-08-20 26.18 24.54 25.64 24.61 86900.0 24.61
2020-08-19 27.56 24.9 26.83 25.86 175700.0 25.86
2020-08-18 28.99 26.08 26.64 26.83 291300.0 26.83
2020-08-17 27.55 24.02 25.59 26.55 102600.0 26.55
2020-08-14 28.42 24.01 27.27 26.17 237300.0 26.17
2020-08-13 29.35 25.65 28.86 27.61 214300.0 27.61
2020-08-12 29.71 23.5 24.29 28.63 221900.0 28.63
2020-08-11 24.67 21.92 22.29 23.94 155800.0 23.94
2020-08-10 23.06 21.24 21.24 22.02 154900.0 22.02
2020-08-07 26.9 20.0 21.17 21.74 398200.0 21.74
2020-08-06 21.99 20.5 21.9 21.17 136700.0 21.17
2020-08-05 22.37 19.01 19.61 21.83 291800.0 21.83
2020-08-04 20.02 18.94 20.02 19.23 97500.0 19.23
2020-08-03 20.35 18.05 18.05 19.85 167200.0 19.85
2020-07-31 18.95 16.77 18.7 18.23 186400.0 18.23
2020-07-30 19.65 18.23 19.14 18.41 119100.0 18.41
2020-07-29 19.62 17.81 18.04 18.76 174700.0 18.76
2020-07-28 18.23 16.48 17.3 17.99 151100.0 17.99
2020-07-27 18.0 15.33 16.86 17.5 581900.0 17.5
2020-07-24 19.0 16.59 17.4 17.76 4914000.0 17.76