XNAS
Datos históricos de Annexon, Inc.
Annexon, Inc. · ANNX
$4.08
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:28:56 UTC
- Variación en el periodo
- +29.68%
- Máximo
- US$7.18
- 23 de enero de 2026
- Mínimo
- US$2.54
- 13 de noviembre de 2025
- Volumen medio diario
- 2.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.97 | 4.14 | 3.97 | 4.02 | +0.50% | 2.39 M |
| 8 oct 2026 | 3.99 | 4.04 | 3.86 | 4.00 | −0.25% | 3.21 M |
| 7 oct 2026 | 3.99 | 4.18 | 3.91 | 4.01 | −0.50% | 2.45 M |
| 6 oct 2026 | 4.21 | 4.26 | 4.01 | 4.03 | −4.05% | 2.7 M |
| 5 oct 2026 | 4.25 | 4.31 | 4.06 | 4.20 | +0.24% | 3.45 M |
| 2 oct 2026 | 4.21 | 4.27 | 4.11 | 4.19 | +1.70% | 4.02 M |
| 1 oct 2026 | 4.18 | 4.38 | 4.12 | 4.12 | −2.60% | 3.92 M |
| 30 sep 2026 | 4.19 | 4.27 | 4.05 | 4.23 | +2.42% | 4.41 M |
| 29 sep 2026 | 4.00 | 4.24 | 3.94 | 4.13 | +2.99% | 3.71 M |
| 28 sep 2026 | 3.85 | 4.08 | 3.74 | 4.01 | +10.16% | 5.07 M |
| 25 sep 2026 | 3.81 | 3.85 | 3.63 | 3.64 | −4.21% | 3.51 M |
| 24 sep 2026 | 3.85 | 3.87 | 3.73 | 3.80 | −1.81% | 2.02 M |
| 23 sep 2026 | 4.18 | 4.19 | 3.81 | 3.87 | −7.42% | 2.42 M |
| 22 sep 2026 | 4.28 | 4.34 | 4.13 | 4.18 | −0.95% | 2 M |
| 21 sep 2026 | 4.27 | 4.36 | 4.12 | 4.22 | −0.24% | 4.19 M |
| 18 sep 2026 | 4.16 | 4.31 | 4.13 | 4.23 | +1.44% | 4.94 M |
| 17 sep 2026 | 3.92 | 4.22 | 3.92 | 4.17 | +6.11% | 3.12 M |
| 16 sep 2026 | 3.91 | 4.00 | 3.88 | 3.93 | +0.26% | 4.52 M |
| 15 sep 2026 | 3.93 | 3.98 | 3.79 | 3.92 | −0.76% | 2.96 M |
| 14 sep 2026 | 3.97 | 4.04 | 3.88 | 3.95 | +0.25% | 2.9 M |
| 11 sep 2026 | 4.20 | 4.20 | 3.92 | 3.94 | −4.83% | 3.94 M |
| 10 sep 2026 | 4.33 | 4.33 | 4.04 | 4.14 | −5.26% | 4.2 M |
| 9 sep 2026 | 4.60 | 4.66 | 4.34 | 4.37 | −6.42% | 5.53 M |
| 8 sep 2026 | 4.76 | 4.79 | 4.64 | 4.67 | −4.11% | 2.14 M |
| 4 sep 2026 | 4.81 | 4.91 | 4.79 | 4.87 | +0.62% | 1.23 M |
| 3 sep 2026 | 4.93 | 5.04 | 4.77 | 4.84 | −1.83% | 2.31 M |
| 2 sep 2026 | 4.90 | 5.08 | 4.78 | 4.93 | +0.82% | 1.84 M |
| 1 sep 2026 | 4.96 | 5.00 | 4.85 | 4.89 | −1.01% | 1.47 M |
| 31 ago 2026 | 4.99 | 5.04 | 4.83 | 4.94 | −0.60% | 2.44 M |
| 28 ago 2026 | 5.18 | 5.21 | 4.95 | 4.97 | −5.33% | 1.62 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.