Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

3.300 +0.070 (+2.17%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.070 3.230 2.960 3.060 94,103 -0.07(-2.24%)
Jun 29, 2022 3.200 3.240 3.050 3.130 65,163 +0.08(+2.62%)
Jun 28, 2022 3.250 3.260 3.050 3.050 40,183 -0.21(-6.44%)
Jun 27, 2022 3.100 3.280 3.100 3.260 22,308 +0.13(+4.15%)
Jun 24, 2022 3.250 3.290 3.080 3.130 49,162 -0.08(-2.49%)
Jun 23, 2022 3.250 3.290 3.090 3.210 37,499 -0.06(-1.83%)
Jun 22, 2022 3.150 3.290 3.110 3.270 18,590 +0.08(+2.51%)
Jun 21, 2022 3.100 3.260 3.100 3.190 35,006 +0.08(+2.57%)
Jun 17, 2022 3.170 3.280 3.060 3.110 143,521 -0.08(-2.66%)
Jun 16, 2022 3.200 3.290 3.070 3.195 65,428 +0.02(+0.79%)
Jun 15, 2022 3.030 3.250 2.960 3.170 45,490 +0.21(+7.09%)
Jun 14, 2022 3.290 3.290 2.925 2.960 113,270 -0.17(-5.43%)
Jun 13, 2022 3.410 3.550 3.130 3.130 124,181 -0.31(-9.01%)
Jun 10, 2022 3.590 3.690 3.420 3.440 90,539 -0.23(-6.27%)
Jun 09, 2022 3.630 3.810 3.570 3.670 172,790 +0.05(+1.38%)
Jun 08, 2022 3.510 3.680 3.470 3.620 144,318 +0.16(+4.62%)
Jun 07, 2022 4.020 4.070 3.392 3.460 286,399 -0.62(-15.20%)
Jun 06, 2022 4.280 4.570 4.020 4.080 362,597 -0.02(-0.49%)
Jun 03, 2022 3.900 4.100 3.818 4.100 164,410 +0.14(+3.54%)
Jun 02, 2022 3.920 3.970 3.800 3.960 159,723 +0.15(+3.94%)
Jun 01, 2022 3.600 3.820 3.470 3.810 138,222 +0.22(+6.13%)
May 31, 2022 3.300 3.640 3.160 3.590 155,753 +0.27(+8.13%)
May 27, 2022 3.450 3.450 3.280 3.320 97,446 -0.15(-4.18%)
May 26, 2022 3.500 3.600 3.430 3.465 24,277 -0.06(-1.84%)
May 25, 2022 3.150 3.630 3.150 3.530 108,079 +0.24(+7.46%)
May 24, 2022 3.260 3.330 2.870 3.285 148,387 -0.00(-0.15%)
May 23, 2022 3.250 3.340 3.117 3.290 122,399 +0.02(+0.61%)
May 20, 2022 3.340 3.430 3.160 3.270 47,383 -0.08(-2.39%)
May 19, 2022 3.310 3.490 3.270 3.350 35,076 +0.03(+0.90%)
May 18, 2022 3.310 3.540 3.240 3.320 160,003 -0.07(-2.06%)
May 17, 2022 3.560 3.560 3.320 3.390 38,739 -0.06(-1.74%)
May 16, 2022 3.410 3.590 3.320 3.450 78,595 +0.08(+2.37%)
May 13, 2022 3.260 3.464 3.245 3.370 46,985 +0.17(+5.31%)
May 12, 2022 3.100 3.310 3.088 3.200 61,620 +0.10(+3.23%)
May 11, 2022 3.280 3.280 3.010 3.100 153,679 -0.19(-5.78%)
May 10, 2022 3.390 3.440 3.190 3.290 50,973 +0.12(+3.79%)
May 09, 2022 3.580 3.640 3.145 3.170 135,702 -0.48(-13.15%)
May 06, 2022 3.430 3.690 3.171 3.650 155,517 +0.35(+10.61%)
May 05, 2022 3.600 3.600 3.250 3.300 46,717 -0.34(-9.34%)
May 04, 2022 3.440 3.670 3.260 3.640 131,040 +0.25(+7.37%)
May 03, 2022 3.270 3.470 3.200 3.390 77,008 +0.09(+2.73%)
May 02, 2022 3.110 3.350 3.110 3.300 80,212 +0.05(+1.54%)
Apr 29, 2022 2.900 3.370 2.835 3.250 475,602 +0.53(+19.49%)
Apr 28, 2022 2.780 2.850 2.620 2.720 45,798 +0.02(+0.74%)
Apr 27, 2022 2.640 2.780 2.630 2.700 25,322 +0.02(+0.75%)
Apr 26, 2022 2.830 2.890 2.590 2.680 52,740 -0.12(-4.29%)
Apr 25, 2022 2.720 2.820 2.660 2.800 39,195 +0.14(+5.26%)
Apr 22, 2022 2.520 2.680 2.500 2.660 55,834 +0.11(+4.31%)
Apr 21, 2022 2.550 2.660 2.540 2.550 19,602 +0.00(+0.00%)
Apr 20, 2022 2.570 2.680 2.500 2.550 33,941 -0.03(-1.16%)
Apr 19, 2022 2.570 2.680 2.527 2.580 29,658 +0.01(+0.39%)
Apr 18, 2022 2.600 2.632 2.500 2.570 39,555 -0.05(-1.91%)
Apr 14, 2022 2.680 2.770 2.620 2.620 38,242 -0.13(-4.73%)
Apr 13, 2022 2.610 2.800 2.610 2.750 47,461 +0.14(+5.36%)
Apr 12, 2022 2.600 2.650 2.532 2.610 28,936 +0.01(+0.38%)
Apr 11, 2022 2.600 2.640 2.550 2.600 86,054 +0.03(+1.17%)
Apr 08, 2022 2.680 2.710 2.570 2.570 57,463 -0.11(-4.10%)
Apr 07, 2022 2.600 2.730 2.600 2.680 31,230 +0.05(+1.90%)
Apr 06, 2022 2.720 2.870 2.600 2.630 92,851 -0.14(-5.05%)
Apr 05, 2022 2.710 2.850 2.710 2.770 32,503 +0.02(+0.73%)
Apr 04, 2022 2.810 2.850 2.700 2.750 51,560 -0.03(-1.08%)
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.