Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixa Biosciences Inc (NQ: ANIX )

3.230 +0.250 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2020 2.080 2.190 2.030 2.060 154,100 -0.03(-1.44%)
Oct 29, 2020 2.000 2.140 2.000 2.090 96,496 +0.07(+3.47%)
Oct 28, 2020 2.150 2.180 1.967 2.020 366,343 -0.18(-8.18%)
Oct 27, 2020 2.180 2.330 2.160 2.200 141,130 +0.02(+0.92%)
Oct 26, 2020 2.220 2.255 2.160 2.180 57,021 -0.08(-3.54%)
Oct 23, 2020 2.380 2.400 2.220 2.260 167,300 -0.13(-5.44%)
Oct 22, 2020 2.360 2.490 2.360 2.390 259,999 +0.00(+0.00%)
Oct 21, 2020 2.230 2.510 2.230 2.390 239,257 +0.05(+2.14%)
Oct 20, 2020 2.450 2.500 2.280 2.340 98,802 -0.04(-1.68%)
Oct 19, 2020 2.640 2.640 2.350 2.380 168,201 -0.26(-9.85%)
Oct 16, 2020 2.660 2.770 2.610 2.640 126,200 -0.02(-0.75%)
Oct 15, 2020 2.700 2.840 2.640 2.660 141,375 -0.15(-5.34%)
Oct 14, 2020 2.700 3.050 2.670 2.810 424,181 +0.15(+5.64%)
Oct 13, 2020 2.620 2.700 2.570 2.660 87,408 +0.06(+2.31%)
Oct 12, 2020 2.650 2.780 2.600 2.600 134,097 -0.05(-1.89%)
Oct 09, 2020 2.640 2.670 2.560 2.650 117,900 +0.02(+0.76%)
Oct 08, 2020 2.620 2.710 2.600 2.630 117,701 +0.01(+0.38%)
Oct 07, 2020 2.650 2.710 2.600 2.620 124,352 +0.01(+0.38%)
Oct 06, 2020 2.660 2.710 2.600 2.610 136,436 -0.03(-1.14%)
Oct 05, 2020 2.780 2.780 2.640 2.640 139,057 +0.04(+1.54%)
Oct 02, 2020 2.740 2.882 2.600 2.600 433,600 -0.37(-12.46%)
Oct 01, 2020 2.510 2.980 2.500 2.970 1,152,258 +0.54(+22.22%)
Sep 30, 2020 2.510 2.620 2.360 2.430 175,104 -0.13(-5.08%)
Sep 29, 2020 2.504 2.660 2.504 2.560 283,712 +0.03(+1.19%)
Sep 28, 2020 2.520 2.600 2.500 2.530 94,466 +0.04(+1.61%)
Sep 25, 2020 2.330 2.540 2.290 2.490 173,800 +0.19(+8.26%)
Sep 24, 2020 2.370 2.390 2.250 2.300 92,543 -0.08(-3.36%)
Sep 23, 2020 2.640 2.640 2.370 2.380 206,947 -0.21(-8.11%)
Sep 22, 2020 2.500 2.660 2.370 2.590 206,379 +0.13(+5.28%)
Sep 21, 2020 2.580 2.600 2.450 2.460 143,566 -0.12(-4.65%)
Sep 18, 2020 2.360 2.710 2.300 2.580 475,100 +0.21(+9.09%)
Sep 17, 2020 2.300 2.395 2.272 2.365 129,647 +0.04(+1.50%)
Sep 16, 2020 2.280 2.380 2.260 2.330 185,377 +0.02(+0.87%)
Sep 15, 2020 2.400 2.410 2.200 2.310 316,881 -0.06(-2.53%)
Sep 14, 2020 2.080 2.380 2.080 2.370 397,914 +0.29(+13.94%)
Sep 11, 2020 1.950 2.190 1.950 2.080 505,500 +0.09(+4.52%)
Sep 10, 2020 1.890 2.040 1.880 1.990 143,276 +0.13(+6.99%)
Sep 09, 2020 1.910 2.010 1.860 1.860 118,361 -0.04(-2.11%)
Sep 08, 2020 1.750 1.940 1.750 1.900 177,530 +0.11(+6.15%)
Sep 04, 2020 1.840 1.880 1.740 1.790 195,100 -0.04(-2.19%)
Sep 03, 2020 1.910 1.910 1.760 1.830 196,127 -0.06(-3.17%)
Sep 02, 2020 1.960 1.960 1.810 1.890 142,915 -0.04(-2.07%)
Sep 01, 2020 2.020 2.020 1.900 1.930 93,085 -0.05(-2.53%)
Aug 31, 2020 1.940 2.010 1.900 1.980 194,671 +0.07(+3.66%)
Aug 28, 2020 1.920 1.980 1.890 1.910 173,600 -0.02(-1.04%)
Aug 27, 2020 1.970 2.020 1.870 1.930 400,846 -0.03(-1.53%)
Aug 26, 2020 1.900 2.050 1.860 1.960 456,261 +0.08(+4.26%)
Aug 25, 2020 2.310 2.360 1.700 1.880 2,504,520 -0.46(-19.66%)
Aug 24, 2020 2.400 2.430 2.270 2.340 127,143 -0.02(-0.85%)
Aug 21, 2020 2.500 2.560 2.350 2.360 191,700 -0.14(-5.60%)
Aug 20, 2020 2.570 2.580 2.450 2.500 136,685 -0.04(-1.57%)
Aug 19, 2020 2.710 2.720 2.520 2.540 156,564 -0.11(-4.15%)
Aug 18, 2020 2.810 2.810 2.600 2.650 163,757 -0.17(-6.03%)
Aug 17, 2020 2.680 2.820 2.600 2.820 197,858 +0.14(+5.22%)
Aug 14, 2020 2.730 2.730 2.621 2.680 118,700 +0.00(+0.00%)
Aug 13, 2020 2.640 2.730 2.590 2.680 203,297 +0.05(+1.71%)
Aug 12, 2020 2.800 2.800 2.620 2.635 161,263 -0.15(-5.22%)
Aug 11, 2020 2.950 2.950 2.760 2.780 229,814 -0.18(-6.08%)
Aug 10, 2020 2.770 2.970 2.740 2.960 226,984 +0.16(+5.71%)
Aug 07, 2020 2.820 2.870 2.770 2.800 61,600 -0.06(-2.10%)
Aug 06, 2020 2.880 2.900 2.790 2.860 99,817 -0.04(-1.38%)
Aug 05, 2020 2.950 2.950 2.880 2.900 147,985 +0.02(+0.69%)
Aug 04, 2020 2.790 3.020 2.720 2.880 529,245 +0.08(+2.86%)
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.