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

Anixa Biosciences Inc (NQ: ANIX )

2.940 -0.030 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 3.810 3.930 3.750 3.640 289,794 -0.22(-5.70%)
Nov 29, 2021 3.990 4.020 3.830 3.860 110,874 -0.12(-3.02%)
Nov 26, 2021 3.960 4.090 3.870 3.980 68,672 -0.05(-1.24%)
Nov 24, 2021 3.900 4.030 3.760 4.030 51,686 +0.13(+3.33%)
Nov 23, 2021 4.090 4.090 3.750 3.900 183,361 -0.06(-1.52%)
Nov 22, 2021 4.200 4.200 3.850 3.960 138,820 -0.17(-4.12%)
Nov 19, 2021 3.950 4.170 3.900 4.130 151,040 +0.18(+4.56%)
Nov 18, 2021 4.530 4.030 3.900 3.950 261,042 -0.38(-8.78%)
Nov 17, 2021 4.400 4.470 4.300 4.330 123,154 -0.09(-2.04%)
Nov 16, 2021 4.520 4.587 4.352 4.420 118,170 -0.13(-2.86%)
Nov 15, 2021 4.680 4.790 4.470 4.550 135,541 -0.13(-2.78%)
Nov 12, 2021 4.730 4.750 4.610 4.680 44,096 -0.02(-0.43%)
Nov 11, 2021 4.750 4.930 4.650 4.700 78,063 +0.02(+0.43%)
Nov 10, 2021 4.880 4.600 4.680 159,139 -0.24(-4.88%)
Nov 09, 2021 5.040 5.130 4.800 4.920 101,904 -0.12(-2.38%)
Nov 08, 2021 4.950 5.200 4.950 5.040 127,044 +0.06(+1.20%)
Nov 05, 2021 5.550 5.550 4.940 4.980 343,000 -0.52(-9.45%)
Nov 04, 2021 5.380 5.510 5.270 5.500 136,731 +0.17(+3.19%)
Nov 03, 2021 5.200 5.480 5.110 5.330 148,662 +0.13(+2.50%)
Nov 02, 2021 5.178 5.200 4.960 5.200 204,206 +0.11(+2.16%)
Nov 01, 2021 4.830 5.190 4.780 5.090 308,534 +0.32(+6.71%)
Oct 29, 2021 4.800 4.840 4.620 4.770 141,171 -0.03(-0.63%)
Oct 28, 2021 5.000 4.800 166,713 -0.13(-2.64%)
Oct 27, 2021 4.670 5.000 4.574 4.930 218,086 +0.38(+8.35%)
Oct 26, 2021 4.440 4.550 259,063 +0.29(+6.81%)
Oct 25, 2021 4.320 4.370 4.260 4.260 52,854 -0.08(-1.84%)
Oct 22, 2021 4.290 4.340 4.250 4.340 44,890 +0.01(+0.23%)
Oct 21, 2021 4.400 4.480 4.280 4.330 36,387 -0.10(-2.26%)
Oct 20, 2021 4.380 4.460 4.320 4.430 39,666 +0.00(+0.00%)
Oct 19, 2021 4.290 4.460 4.250 4.430 68,749 +0.14(+3.26%)
Oct 18, 2021 4.420 4.420 4.260 4.290 68,046 -0.10(-2.28%)
Oct 15, 2021 4.560 4.596 4.380 4.390 54,097 -0.18(-3.94%)
Oct 14, 2021 4.640 4.770 4.550 4.570 68,971 -0.05(-1.08%)
Oct 13, 2021 4.550 4.702 4.550 4.620 112,218 +0.07(+1.54%)
Oct 12, 2021 4.390 4.620 4.390 4.550 80,614 +0.13(+2.94%)
Oct 11, 2021 4.410 4.490 4.350 4.420 43,270 +0.00(+0.00%)
Oct 08, 2021 4.440 4.490 4.370 4.420 57,226 -0.02(-0.45%)
Oct 07, 2021 4.510 4.740 4.410 4.440 102,086 +0.00(+0.00%)
Oct 06, 2021 4.500 4.600 4.401 4.440 111,344 -0.10(-2.20%)
Oct 05, 2021 4.640 4.700 4.460 4.540 125,638 -0.10(-2.16%)
Oct 04, 2021 4.750 4.750 4.600 4.640 85,596 -0.11(-2.32%)
Oct 01, 2021 4.890 4.890 4.594 4.750 85,220 -0.02(-0.42%)
Sep 30, 2021 4.740 4.820 4.700 4.770 44,131 +0.02(+0.42%)
Sep 29, 2021 5.010 5.020 4.703 4.750 122,727 -0.24(-4.81%)
Sep 28, 2021 4.680 5.060 4.670 4.990 195,654 +0.19(+3.96%)
Sep 27, 2021 4.860 4.920 4.750 4.800 84,278 -0.09(-1.84%)
Sep 24, 2021 4.950 5.100 4.860 4.890 85,116 -0.11(-2.20%)
Sep 23, 2021 4.850 5.037 4.790 5.000 100,204 +0.14(+2.88%)
Sep 22, 2021 4.800 4.910 4.740 4.860 60,006 +0.07(+1.46%)
Sep 21, 2021 4.700 4.909 4.640 4.790 166,564 +0.10(+2.13%)
Sep 20, 2021 4.730 4.880 4.675 4.690 131,477 -0.21(-4.29%)
Sep 17, 2021 4.760 4.940 4.550 4.900 173,988 +0.08(+1.66%)
Sep 16, 2021 4.770 4.850 4.580 4.820 116,885 +0.01(+0.21%)
Sep 15, 2021 4.870 4.880 4.725 4.810 73,593 +0.01(+0.21%)
Sep 14, 2021 5.170 5.180 4.710 4.800 149,373 -0.18(-3.61%)
Sep 13, 2021 5.000 5.130 4.870 4.980 137,494 -0.02(-0.40%)
Sep 10, 2021 5.070 5.150 4.880 5.000 186,753 -0.04(-0.79%)
Sep 09, 2021 4.870 5.399 4.860 5.040 194,567 +0.10(+2.02%)
Sep 08, 2021 5.200 5.220 4.910 4.940 177,892 -0.24(-4.63%)
Sep 07, 2021 5.360 5.376 5.060 5.180 235,935 -0.25(-4.60%)
Sep 03, 2021 5.480 5.520 5.351 5.430 81,120 -0.05(-0.91%)
Sep 02, 2021 5.320 5.540 5.250 5.480 151,892 +0.17(+3.20%)
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.