# Price History for ANNX

> End-of-day price history, dividends, and splits for ANNX.

Data as of Nov 9, 2026 (end of day).

## ANNX quote

| Field | Value |
|---|---|
| Last | 4.23 |
| Change | +0.03 |
| Open | 4.26 |
| Previous | 4.20 |
| High | 4.33 |
| Low | 4.14 |
| Bid | - |
| Ask | - |
| Volume | 2,815,142 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 224.7% |
| Hist Vol | 71.9% |
| Opt Volume | 2,610 |
| Open Int | 107,788 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/ANNX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 4.26 | 4.33 | 4.14 | 4.23 | +0.03 | 2,815,142 | 2,610 | 2.247 | 0.719 |
| Nov 6, 2026 | 4.05 | 4.29 | 4.03 | 4.20 | +0.20 | 2,620,820 | 2,295 | 2.625 | 0.720 |
| Nov 5, 2026 | 4.29 | 4.36 | 3.83 | 4.01 | -0.33 | 4,341,838 | 34,134 | 3.175 | 0.719 |
| Nov 4, 2026 | 4.26 | 4.52 | 4.16 | 4.33 | +0.14 | 4,438,322 | 1,077 | 2.778 | 0.715 |
| Nov 3, 2026 | 3.98 | 4.23 | 3.93 | 4.19 | +0.25 | 4,288,544 | 1,099 | 2.016 | 0.715 |
| Nov 2, 2026 | 4.06 | 4.08 | 3.90 | 3.94 | -0.11 | 2,279,336 | 256 | 1.824 | 0.712 |
| Oct 30, 2026 | 4.00 | 4.09 | 3.87 | 4.05 | +0.04 | 2,834,534 | 346 | 2.587 | 0.715 |
| Oct 29, 2026 | 4.04 | 4.20 | 3.95 | 4.01 | -0.03 | 3,284,752 | 2,253 | 2.615 | 0.721 |
| Oct 28, 2026 | 3.78 | 4.05 | 3.72 | 4.04 | +0.28 | 4,004,943 | 4,910 | 1.858 | 0.725 |
| Oct 27, 2026 | 3.72 | 3.84 | 3.68 | 3.76 | +0.06 | 2,964,362 | 180 | 2.335 | 0.722 |
| Oct 26, 2026 | 3.80 | 3.86 | 3.66 | 3.70 | -0.05 | 2,647,456 | 235 | 3.475 | 0.728 |
| Oct 23, 2026 | 3.78 | 3.85 | 3.64 | 3.75 | -0.06 | 2,508,865 | 2,339 | 2.374 | 0.730 |
| Oct 22, 2026 | 3.85 | 3.97 | 3.78 | 3.81 | -0.05 | 3,664,931 | 528 | 2.318 | 0.730 |
| Oct 21, 2026 | 3.85 | 4.07 | 3.84 | 3.86 | +0.03 | 4,947,378 | 6,283 | 1.819 | 0.731 |
| Oct 20, 2026 | 4.02 | 4.06 | 3.78 | 3.83 | -0.18 | 6,289,192 | 444 | 1.664 | 0.732 |
| Oct 19, 2026 | 3.65 | 4.03 | 3.44 | 4.01 | +0.60 | 6,232,458 | 995 | 1.297 | 0.730 |
| Oct 16, 2026 | 3.60 | 3.61 | 3.36 | 3.41 | -0.19 | 5,107,582 | 145 | 2.647 | 0.711 |
| Oct 15, 2026 | 3.70 | 3.82 | 3.50 | 3.60 | -0.07 | 2,629,101 | 167 | 2.256 | 0.710 |
| Oct 14, 2026 | 3.79 | 3.85 | 3.66 | 3.67 | -0.16 | 4,002,252 | 73 | 2.157 | 0.711 |
| Oct 13, 2026 | 3.96 | 3.96 | 3.78 | 3.83 | -0.13 | 3,343,827 | 77 | 2.153 | 0.710 |
| Oct 12, 2026 | 4.02 | 4.06 | 3.95 | 3.96 | -0.06 | 1,926,816 | 13 | 2.081 | 0.710 |
| Oct 9, 2026 | 3.97 | 4.14 | 3.97 | 4.02 | +0.02 | 2,384,014 | 504 | 1.038 | 0.711 |
| Oct 8, 2026 | 3.99 | 4.04 | 3.86 | 4.00 | -0.01 | 3,213,793 | 1,536 | 1.371 | 0.712 |
| Oct 7, 2026 | 3.99 | 4.18 | 3.91 | 4.01 | -0.02 | 2,446,739 | 2,059 | 1.382 | 0.713 |
| Oct 6, 2026 | 4.21 | 4.26 | 4.01 | 4.03 | -0.17 | 2,693,806 | 1,633 | 1.605 | 0.714 |
| Oct 5, 2026 | 4.25 | 4.31 | 4.06 | 4.20 | +0.01 | 3,446,236 | 395 | 2.103 | 0.712 |
| Oct 2, 2026 | 4.21 | 4.27 | 4.11 | 4.19 | +0.00 | 4,013,672 | 180 | 1.928 | 0.713 |
| Oct 1, 2026 | 4.18 | 4.38 | 4.12 | 4.12 | -0.11 | 3,917,873 | 207 | 1.190 | 0.712 |
| Sep 30, 2026 | 4.19 | 4.27 | 4.05 | 4.23 | +0.10 | 4,409,373 | 514 | 0.998 | 0.712 |
| Sep 29, 2026 | 4.00 | 4.24 | 3.94 | 4.13 | +0.12 | 3,508,923 | 256 | 0.773 | 0.712 |
| Sep 28, 2026 | 3.85 | 4.08 | 3.74 | 4.01 | +0.37 | 5,071,148 | 691 | 2.032 | 0.716 |
| Sep 25, 2026 | 3.81 | 3.85 | 3.63 | 3.64 | -0.16 | 3,490,384 | 58 | 1.682 | 0.734 |
| Sep 24, 2026 | 3.85 | 3.87 | 3.73 | 3.80 | -0.07 | 2,022,290 | 185 | 1.002 | 0.733 |
| Sep 23, 2026 | 4.18 | 4.19 | 3.81 | 3.87 | -0.31 | 2,420,863 | 112 | 1.723 | 0.733 |
| Sep 22, 2026 | 4.28 | 4.34 | 4.13 | 4.18 | -0.04 | 1,998,812 | 31 | 1.193 | 0.730 |
| Sep 21, 2026 | 4.27 | 4.36 | 4.12 | 4.22 | -0.01 | 4,180,650 | 1,210 | 0.721 | 0.731 |
| Sep 18, 2026 | 4.16 | 4.31 | 4.13 | 4.23 | +0.06 | 4,934,578 | 983 | 1.808 | 0.735 |
| Sep 17, 2026 | 3.92 | 4.22 | 3.92 | 4.17 | +0.24 | 3,118,280 | 7,823 | 1.898 | 0.736 |
| Sep 16, 2026 | 3.91 | 4.00 | 3.88 | 3.93 | +0.01 | 4,513,927 | 44 | 0.000 | 0.736 |
| Sep 15, 2026 | 3.93 | 3.98 | 3.79 | 3.92 | -0.03 | 2,959,441 | 91 | 0.000 | 0.738 |
| Sep 14, 2026 | 3.97 | 4.04 | 3.88 | 3.95 | +0.00 | 2,896,024 | 441 | 1.169 | 0.739 |
| Sep 11, 2026 | 4.20 | 4.20 | 3.94 | 3.96 | -0.18 | 3,272,341 | 434 | 0.765 | 0.741 |
| Sep 10, 2026 | 4.33 | 4.33 | 4.04 | 4.14 | -0.23 | 4,204,025 | 345 | 0.928 | 0.747 |
| Sep 9, 2026 | 4.60 | 4.66 | 4.34 | 4.37 | -0.30 | 5,526,830 | 10,088 | 1.447 | 0.749 |
| Sep 8, 2026 | 4.76 | 4.79 | 4.64 | 4.67 | +0.00 | 2,131,557 | 945 | 1.190 | 0.747 |
| Sep 4, 2026 | 4.81 | 4.91 | 4.79 | 4.87 | +0.03 | 1,227,541 | 57 | 1.643 | 0.745 |
| Sep 3, 2026 | 4.93 | 5.04 | 4.77 | 4.84 | -0.09 | 2,312,951 | 35 | 1.610 | 0.747 |
| Sep 2, 2026 | 4.90 | 5.08 | 4.78 | 4.93 | +0.04 | 1,841,633 | 53 | 0.000 | 0.746 |
| Sep 1, 2026 | 4.96 | 5.00 | 4.85 | 4.89 | -0.05 | 1,472,223 | 493 | 1.050 | 0.746 |
| Aug 31, 2026 | 4.99 | 5.04 | 4.83 | 4.94 | -0.03 | 2,349,302 | 560 | 0.843 | 0.748 |
| Aug 28, 2026 | 5.18 | 5.21 | 4.95 | 4.97 | -0.28 | 1,617,581 | 523 | 0.822 | 0.748 |
| Aug 27, 2026 | 5.00 | 5.32 | 4.91 | 5.25 | +0.26 | 3,014,429 | 373 | 0.878 | 0.746 |
| Aug 26, 2026 | 5.13 | 5.18 | 4.96 | 4.99 | -0.16 | 2,274,572 | 1,263 | 0.907 | 0.745 |
| Aug 25, 2026 | 5.13 | 5.23 | 5.09 | 5.15 | +0.09 | 2,940,694 | 316 | 0.912 | 0.744 |
| Aug 24, 2026 | 5.05 | 5.13 | 4.80 | 5.06 | -0.01 | 3,194,931 | 6,954 | 0.824 | 0.748 |
| Aug 21, 2026 | 5.24 | 5.28 | 5.02 | 5.07 | -0.11 | 1,425,479 | 209 | 0.894 | 0.750 |
| Aug 20, 2026 | 5.41 | 5.47 | 5.11 | 5.18 | -0.32 | 1,669,475 | 802 | 0.000 | 0.750 |
| Aug 19, 2026 | 5.45 | 5.59 | 5.34 | 5.50 | +0.22 | 3,501,655 | 2,647 | 0.814 | 0.748 |
| Aug 18, 2026 | 5.03 | 5.31 | 5.02 | 5.28 | +0.15 | 2,244,254 | 156 | 0.000 | 0.750 |
| Aug 17, 2026 | 5.26 | 5.29 | 5.06 | 5.13 | -0.16 | 3,623,988 | 1,117 | 5.310 | 0.751 |
| Aug 14, 2026 | 5.21 | 5.35 | 5.08 | 5.29 | +0.03 | 2,990,009 | 1,568 | 0.773 | 0.751 |
| Aug 13, 2026 | 5.36 | 5.40 | 5.20 | 5.26 | -0.07 | 3,122,079 | 2,375 | 0.968 | 0.756 |
| Aug 12, 2026 | 5.06 | 5.42 | 5.00 | 5.33 | -0.01 | 3,948,923 | 4,289 | 0.881 | 0.759 |
| Aug 11, 2026 | 5.40 | 5.45 | 5.17 | 5.34 | -0.05 | 922,989 | 2,423 | 1.020 | 0.759 |
| Aug 10, 2026 | 5.39 | 5.51 | 5.27 | 5.39 | -0.02 | 1,957,843 | 4,688 | 0.918 | 0.759 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for ANNX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ANNX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ANNX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ANNX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ANNX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ANNX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ANNX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ANNX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ANNX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt