Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

3.120 -0.110 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.190 3.210 3.100 3.200 38,684 +0.06(+1.91%)
Jun 29, 2023 3.040 3.270 3.040 3.140 101,238 +0.14(+4.67%)
Jun 28, 2023 3.250 3.290 2.950 3.000 158,619 -0.14(-4.46%)
Jun 27, 2023 3.250 3.310 3.110 3.140 82,147 -0.11(-3.53%)
Jun 26, 2023 3.350 3.350 3.200 3.255 37,892 -0.14(-3.98%)
Jun 23, 2023 3.230 3.430 3.209 3.390 31,888 +0.13(+3.99%)
Jun 22, 2023 3.180 3.350 3.160 3.260 26,902 +0.02(+0.62%)
Jun 21, 2023 3.460 3.480 3.120 3.240 82,081 -0.18(-5.40%)
Jun 20, 2023 3.390 3.470 3.280 3.425 51,089 +0.02(+0.74%)
Jun 16, 2023 3.440 3.490 3.230 3.400 129,262 -0.01(-0.29%)
Jun 15, 2023 3.360 3.480 3.260 3.410 25,339 -0.56(-14.11%)
May 08, 2023 3.950 4.010 3.900 3.970 33,302 +0.06(+1.53%)
May 05, 2023 4.040 4.140 3.910 3.910 75,275 -0.08(-2.01%)
May 04, 2023 3.820 4.080 3.820 3.990 50,847 +0.13(+3.37%)
May 03, 2023 3.890 4.085 3.815 3.860 93,082 -0.05(-1.28%)
May 02, 2023 4.000 4.150 3.750 3.910 183,429 -0.09(-2.25%)
May 01, 2023 4.070 4.180 3.960 4.000 105,763 -0.08(-1.96%)
Apr 28, 2023 4.240 4.359 3.900 4.080 190,121 -0.01(-0.24%)
Apr 27, 2023 4.340 4.490 4.070 4.090 156,480 -0.16(-3.76%)
Apr 26, 2023 4.640 4.670 4.150 4.250 180,131 -0.37(-8.01%)
Apr 25, 2023 4.900 4.990 4.410 4.620 111,545 -0.28(-5.71%)
Apr 24, 2023 4.840 5.000 4.805 4.900 67,247 -0.06(-1.21%)
Apr 21, 2023 5.000 5.030 4.870 4.960 39,050 +0.00(+0.00%)
Apr 20, 2023 4.920 5.130 4.830 4.960 90,547 +0.04(+0.81%)
Apr 19, 2023 4.700 5.080 4.650 4.920 201,243 +0.32(+6.96%)
Apr 18, 2023 4.590 4.805 4.348 4.600 190,956 +0.09(+2.00%)
Apr 17, 2023 6.080 6.450 4.330 4.510 809,902 -1.46(-24.46%)
Apr 14, 2023 5.770 6.080 5.610 5.970 269,806 +0.26(+4.55%)
Apr 13, 2023 5.530 5.820 5.500 5.710 165,100 +0.28(+5.06%)
Apr 12, 2023 4.990 5.630 4.800 5.435 210,768 +0.53(+10.92%)
Apr 11, 2023 4.750 4.970 4.690 4.900 61,431 +0.15(+3.16%)
Apr 10, 2023 4.510 4.890 4.450 4.750 69,105 +0.30(+6.74%)
Apr 06, 2023 4.380 4.690 4.332 4.450 50,275 +0.15(+3.37%)
Apr 05, 2023 4.310 4.480 4.160 4.305 66,965 -0.08(-1.71%)
Apr 04, 2023 4.750 4.900 4.310 4.380 78,108 -0.32(-6.81%)
Apr 03, 2023 4.360 4.730 4.360 4.700 54,424 +0.40(+9.30%)
Mar 31, 2023 4.360 4.400 4.240 4.300 25,777 -0.08(-1.83%)
Mar 30, 2023 4.630 4.660 4.290 4.380 58,827 -0.27(-5.81%)
Mar 29, 2023 4.600 4.770 4.525 4.650 47,271 +0.11(+2.42%)
Mar 28, 2023 4.560 4.690 4.500 4.540 29,397 -0.09(-1.94%)
Mar 27, 2023 4.350 4.760 4.294 4.630 56,128 +0.27(+6.19%)
Mar 24, 2023 4.260 4.390 4.110 4.360 38,361 +0.05(+1.16%)
Mar 23, 2023 4.070 4.480 4.030 4.310 71,334 +0.36(+9.11%)
Mar 22, 2023 4.120 4.440 3.950 3.950 46,063 -0.10(-2.47%)
Mar 21, 2023 4.010 4.340 4.005 4.050 36,130 +0.10(+2.53%)
Mar 20, 2023 4.180 4.500 3.950 3.950 61,035 -0.13(-3.19%)
Mar 17, 2023 4.480 4.640 4.080 4.080 155,835 -0.40(-8.93%)
Mar 16, 2023 4.350 4.590 4.180 4.480 73,044 +0.30(+7.18%)
Mar 15, 2023 4.370 4.380 4.080 4.180 57,576 -0.15(-3.46%)
Mar 14, 2023 4.270 4.490 4.210 4.330 52,023 +0.15(+3.59%)
Mar 13, 2023 4.520 4.560 4.130 4.180 97,295 +0.02(+0.48%)
Mar 10, 2023 4.800 4.875 4.080 4.160 169,961 -0.68(-14.05%)
Mar 09, 2023 4.970 5.110 4.800 4.840 87,759 -0.10(-2.02%)
Mar 08, 2023 4.840 5.000 4.800 4.940 65,977 +0.07(+1.44%)
Mar 07, 2023 4.910 4.920 4.700 4.870 33,283 +0.08(+1.67%)
Mar 06, 2023 4.970 4.970 4.660 4.790 26,410 -0.12(-2.44%)
Mar 03, 2023 4.700 4.920 4.690 4.910 23,775 +0.24(+5.14%)
Mar 02, 2023 4.960 4.990 4.610 4.670 76,248 -0.25(-4.98%)
Mar 01, 2023 4.480 4.990 4.410 4.915 98,117 +0.50(+11.20%)
Feb 28, 2023 4.240 4.500 4.155 4.420 144,123 +0.21(+4.99%)
Feb 27, 2023 3.880 4.250 3.880 4.210 90,242 +0.31(+7.95%)
Feb 24, 2023 3.890 4.100 3.780 3.900 103,747 +0.04(+1.04%)
Feb 23, 2023 4.190 4.250 3.860 3.860 72,401 -0.25(-6.08%)
Feb 22, 2023 4.240 4.270 4.000 4.110 49,895 +0.12(+3.01%)
Feb 21, 2023 4.090 4.290 3.950 3.990 35,343 -0.21(-5.00%)
Feb 17, 2023 3.890 4.240 3.890 4.200 10,955 +0.12(+2.94%)
Feb 16, 2023 4.200 4.380 4.020 4.080 29,931 -0.08(-1.92%)
Feb 15, 2023 4.350 4.420 4.095 4.160 25,705 -0.14(-3.26%)
Feb 14, 2023 4.240 4.450 4.122 4.300 41,593 +0.08(+1.90%)
Feb 13, 2023 3.990 4.250 3.925 4.220 52,611 +0.27(+6.84%)
Feb 10, 2023 3.860 4.100 3.860 3.950 38,008 +0.02(+0.51%)
Feb 09, 2023 4.320 4.320 3.850 3.930 130,656 -0.33(-7.75%)
Feb 08, 2023 4.350 4.420 4.160 4.260 22,381 -0.09(-2.07%)
Feb 07, 2023 4.460 4.460 4.250 4.350 37,715 -0.02(-0.46%)
Feb 06, 2023 4.500 4.500 4.310 4.370 16,901 -0.20(-4.38%)
Feb 03, 2023 4.510 4.660 4.200 4.570 24,823 -0.05(-1.08%)
Feb 02, 2023 4.405 4.620 4.370 4.620 21,707 +0.12(+2.78%)
Feb 01, 2023 4.380 4.576 4.284 4.495 43,881 +0.12(+2.86%)
Jan 31, 2023 4.350 4.522 4.300 4.370 21,881 +0.02(+0.46%)
Jan 30, 2023 4.460 4.520 4.320 4.350 27,946 -0.11(-2.47%)
Jan 27, 2023 4.310 4.620 4.310 4.460 44,601 +0.05(+1.25%)
Jan 26, 2023 4.450 4.680 4.350 4.405 28,181 -0.08(-1.67%)
Jan 25, 2023 4.500 4.680 4.230 4.480 43,284 +0.02(+0.45%)
Jan 24, 2023 4.550 4.610 4.260 4.460 25,484 -0.01(-0.22%)
Jan 23, 2023 4.790 4.790 4.280 4.470 65,993 -0.29(-6.09%)
Jan 20, 2023 4.260 4.815 4.110 4.760 31,674 +0.22(+4.85%)
Jan 19, 2023 4.530 4.640 4.350 4.540 59,517 -0.10(-2.16%)
Jan 18, 2023 4.810 4.930 4.411 4.640 64,883 -0.18(-3.73%)
Jan 17, 2023 5.000 5.040 4.700 4.820 54,373 -0.18(-3.60%)
Jan 13, 2023 4.560 5.000 4.509 5.000 52,620 +0.40(+8.70%)
Jan 12, 2023 4.520 4.660 4.470 4.600 26,338 +0.14(+3.14%)
Jan 11, 2023 4.560 4.710 4.350 4.460 71,415 +0.14(+3.24%)
Jan 10, 2023 4.130 4.330 4.100 4.320 40,690 +0.13(+3.10%)
Jan 09, 2023 4.380 4.460 4.051 4.190 35,424 +0.10(+2.44%)
Jan 06, 2023 4.210 4.290 4.090 4.090 18,310 -0.02(-0.49%)
Jan 05, 2023 4.260 4.290 4.045 4.110 42,307 -0.14(-3.29%)
Jan 04, 2023 4.150 4.410 4.150 4.250 15,776 +0.06(+1.43%)
Jan 03, 2023 4.220 4.380 4.020 4.190 36,109 -0.06(-1.41%)
Dec 30, 2022 4.310 4.330 3.980 4.250 49,413 +0.09(+2.16%)
Dec 29, 2022 3.990 4.250 3.850 4.160 35,576 +0.32(+8.33%)
Dec 28, 2022 3.880 4.030 3.830 3.840 53,443 -0.09(-2.29%)
Dec 27, 2022 3.990 4.040 3.900 3.930 30,447 -0.01(-0.25%)
Dec 23, 2022 3.900 4.040 3.850 3.940 33,367 +0.13(+3.41%)
Dec 22, 2022 3.770 3.905 3.500 3.810 80,945 +0.03(+0.79%)
Dec 21, 2022 4.000 4.050 3.780 3.780 68,591 -0.23(-5.74%)
Dec 20, 2022 3.930 4.202 3.860 4.010 30,349 +0.08(+2.04%)
Dec 19, 2022 4.130 4.170 3.840 3.930 74,383 +0.06(+1.55%)
Dec 16, 2022 4.120 4.336 3.730 3.870 106,576 -0.28(-6.75%)
Dec 15, 2022 4.290 4.440 4.100 4.150 69,183 -0.21(-4.82%)
Dec 14, 2022 4.500 4.600 4.340 4.360 31,166 -0.10(-2.24%)
Dec 13, 2022 4.430 4.680 4.296 4.460 26,353 +0.10(+2.29%)
Dec 12, 2022 4.600 4.630 4.230 4.360 53,883 -0.16(-3.54%)
Dec 09, 2022 4.530 4.720 4.440 4.520 36,193 -0.10(-2.16%)
Dec 08, 2022 4.880 4.970 4.520 4.620 56,699 -0.27(-5.52%)
Dec 07, 2022 4.920 4.970 4.820 4.890 25,115 -0.10(-2.00%)
Dec 06, 2022 5.080 5.080 4.900 4.990 15,559 +0.00(+0.00%)
Dec 05, 2022 4.950 5.070 4.890 4.990 41,377 +0.10(+2.04%)
Dec 02, 2022 4.910 5.030 4.800 4.890 22,415 -0.08(-1.61%)
Dec 01, 2022 4.970 5.090 4.827 4.970 21,605 -0.07(-1.39%)
Nov 30, 2022 4.800 5.050 4.640 5.040 67,177 +0.23(+4.78%)
Nov 29, 2022 4.940 4.940 4.750 4.810 10,877 -0.13(-2.63%)
Nov 28, 2022 4.880 5.050 4.770 4.940 22,314 +0.00(+0.00%)
Nov 25, 2022 4.970 4.980 4.820 4.940 10,867 +0.05(+1.02%)
Nov 23, 2022 4.620 5.080 4.620 4.890 46,952 +0.24(+5.16%)
Nov 22, 2022 4.770 5.100 4.510 4.650 94,041 -0.17(-3.53%)
Nov 21, 2022 5.000 5.000 4.810 4.820 39,188 -0.08(-1.63%)
Nov 18, 2022 4.830 5.040 4.710 4.900 34,965 +0.15(+3.16%)
Nov 17, 2022 4.720 4.890 4.660 4.750 32,898 -0.04(-0.84%)
Nov 16, 2022 4.970 5.090 4.750 4.790 54,919 -0.22(-4.39%)
Nov 15, 2022 5.230 5.560 4.961 5.010 48,001 -0.12(-2.34%)
Nov 14, 2022 4.980 5.210 4.900 5.130 78,621 +0.11(+2.19%)
Nov 11, 2022 5.060 5.160 4.851 5.020 41,771 +0.03(+0.60%)
Nov 10, 2022 5.080 5.113 4.900 4.990 40,008 +0.06(+1.22%)
Nov 09, 2022 5.120 5.180 4.850 4.930 85,452 -0.25(-4.83%)
Nov 08, 2022 5.240 5.380 5.030 5.180 33,694 -0.14(-2.63%)
Nov 07, 2022 5.680 5.680 5.222 5.320 82,862 -0.35(-6.17%)
Nov 04, 2022 5.690 5.730 5.550 5.670 51,146 +0.11(+1.98%)
Nov 03, 2022 5.330 5.632 5.330 5.560 48,499 +0.25(+4.71%)
Nov 02, 2022 5.650 5.730 5.310 5.310 52,107 -0.34(-6.02%)
Nov 01, 2022 5.620 5.740 5.525 5.650 31,357 +0.05(+0.89%)
Oct 31, 2022 5.410 5.904 5.410 5.600 41,178 +0.15(+2.75%)
Oct 28, 2022 5.450 5.770 5.280 5.450 43,746 -0.04(-0.73%)
Oct 27, 2022 5.900 5.940 5.340 5.490 91,225 -0.32(-5.51%)
Oct 26, 2022 5.300 5.850 5.300 5.810 166,394 +0.55(+10.46%)
Oct 25, 2022 5.100 5.400 5.100 5.260 66,896 +0.09(+1.74%)
Oct 24, 2022 4.980 5.220 4.731 5.170 58,223 +0.23(+4.66%)
Oct 21, 2022 4.780 5.040 4.760 4.940 52,815 +0.14(+2.92%)
Oct 20, 2022 5.020 5.370 4.800 4.800 109,968 -0.28(-5.51%)
Oct 19, 2022 5.120 5.330 5.030 5.080 59,620 -0.11(-2.12%)
Oct 18, 2022 5.000 5.290 5.000 5.190 62,469 +0.24(+4.85%)
Oct 17, 2022 4.920 5.085 4.910 4.950 30,233 +0.13(+2.70%)
Oct 14, 2022 5.000 5.000 4.730 4.820 23,989 -0.10(-2.03%)
Oct 13, 2022 4.510 4.930 4.490 4.920 52,037 +0.41(+9.09%)
Oct 12, 2022 4.770 4.860 4.500 4.510 58,164 -0.26(-5.45%)
Oct 11, 2022 4.840 5.037 4.700 4.770 34,215 -0.01(-0.21%)
Oct 10, 2022 4.740 5.025 4.372 4.780 100,327 +0.03(+0.63%)
Oct 07, 2022 4.860 4.890 4.710 4.750 77,812 -0.16(-3.26%)
Oct 06, 2022 4.940 5.210 4.800 4.910 114,245 -0.08(-1.60%)
Oct 05, 2022 4.880 5.170 4.880 4.990 82,331 +0.02(+0.40%)
Oct 04, 2022 4.900 5.260 4.680 4.970 94,445 +0.15(+3.11%)
Oct 03, 2022 5.010 5.138 4.580 4.820 132,249 -0.10(-2.03%)
Sep 30, 2022 4.560 5.200 4.550 4.920 139,905 +0.36(+7.89%)
Sep 29, 2022 4.850 4.950 4.250 4.560 239,902 -0.13(-2.77%)
Sep 28, 2022 5.250 5.440 4.652 4.690 173,825 -0.61(-11.51%)
Sep 27, 2022 5.000 5.600 5.000 5.300 89,531 +0.37(+7.51%)
Sep 26, 2022 5.020 5.250 4.930 4.930 90,187 -0.20(-3.90%)
Sep 23, 2022 6.150 6.150 4.950 5.130 415,078 -0.97(-15.90%)
Sep 22, 2022 6.090 6.229 6.000 6.100 141,572 -0.04(-0.65%)
Sep 21, 2022 6.070 6.249 5.950 6.140 164,285 -0.01(-0.16%)
Sep 20, 2022 5.990 6.200 5.800 6.150 322,828 +0.28(+4.77%)
Sep 19, 2022 5.450 5.870 5.109 5.870 423,409 +0.16(+2.80%)
Sep 16, 2022 4.480 5.710 4.359 5.710 597,984 +1.23(+27.46%)
Sep 15, 2022 4.170 4.590 4.170 4.480 39,352 +0.27(+6.41%)
Sep 14, 2022 4.500 4.500 4.210 4.210 60,709 -0.20(-4.54%)
Sep 13, 2022 4.420 4.490 4.220 4.410 47,913 -0.09(-2.00%)
Sep 12, 2022 4.160 4.650 4.160 4.500 91,666 +0.36(+8.70%)
Sep 09, 2022 4.200 4.284 4.130 4.140 42,830 -0.02(-0.48%)
Sep 08, 2022 4.220 4.390 4.140 4.160 32,675 -0.09(-2.12%)
Sep 07, 2022 4.190 4.290 4.017 4.250 57,067 +0.06(+1.43%)
Sep 06, 2022 4.180 4.200 4.000 4.190 36,830 -0.03(-0.71%)
Sep 02, 2022 4.300 4.420 4.170 4.220 24,617 -0.08(-1.86%)
Sep 01, 2022 4.090 4.300 4.072 4.300 41,148 +0.13(+3.12%)
Aug 31, 2022 4.280 4.300 4.150 4.170 23,906 -0.01(-0.24%)
Aug 30, 2022 4.080 4.230 4.020 4.180 52,551 +0.11(+2.70%)
Aug 29, 2022 4.140 4.150 4.060 4.070 23,762 -0.10(-2.40%)
Aug 26, 2022 4.218 4.218 4.010 4.170 55,046 +0.06(+1.46%)
Aug 25, 2022 4.470 4.470 4.100 4.110 33,601 -0.32(-7.22%)
Aug 24, 2022 4.140 4.460 4.142 4.430 56,593 +0.28(+6.75%)
Aug 23, 2022 4.110 4.240 4.070 4.150 35,828 +0.00(+0.00%)
Aug 22, 2022 4.110 4.270 3.930 4.150 101,870 -0.03(-0.72%)
Aug 19, 2022 4.130 4.280 3.920 4.180 78,855 -0.05(-1.18%)
Aug 18, 2022 4.000 4.290 3.940 4.230 44,528 +0.12(+2.92%)
Aug 17, 2022 4.370 4.433 4.050 4.110 52,168 -0.21(-4.86%)
Aug 16, 2022 4.600 4.600 4.169 4.320 93,027 -0.23(-5.05%)
Aug 15, 2022 4.060 4.760 4.050 4.550 212,441 +0.49(+12.07%)
Aug 12, 2022 3.900 4.080 3.800 4.060 67,636 +0.16(+4.10%)
Aug 11, 2022 3.820 3.990 3.820 3.900 24,442 +0.08(+2.09%)
Aug 10, 2022 3.780 3.900 3.620 3.820 51,446 +0.10(+2.69%)
Aug 09, 2022 3.770 3.970 3.665 3.720 33,200 -0.09(-2.36%)
Aug 08, 2022 4.000 4.000 3.800 3.810 26,214 -0.17(-4.27%)
Aug 05, 2022 3.790 4.086 3.692 3.980 111,691 +0.18(+4.74%)
Aug 04, 2022 3.780 3.800 3.630 3.800 35,008 +0.03(+0.80%)
Aug 03, 2022 3.800 3.890 3.700 3.770 18,484 +0.01(+0.27%)
Aug 02, 2022 3.920 3.930 3.700 3.760 26,896 -0.12(-3.09%)
Aug 01, 2022 3.720 3.900 3.600 3.880 70,062 +0.08(+2.11%)
Jul 29, 2022 3.540 3.800 3.540 3.800 100,645 +0.25(+7.04%)
Jul 28, 2022 3.600 3.600 3.450 3.550 49,395 +0.01(+0.28%)
Jul 27, 2022 3.320 3.640 3.308 3.540 51,106 +0.26(+7.93%)
Jul 26, 2022 3.420 3.420 3.179 3.280 45,029 -0.10(-2.96%)
Jul 25, 2022 3.350 3.480 3.350 3.380 45,668 +0.08(+2.42%)
Jul 22, 2022 3.680 3.680 3.240 3.300 45,474 -0.33(-9.09%)
Jul 21, 2022 3.300 3.700 3.128 3.630 142,025 +0.28(+8.36%)
Jul 20, 2022 3.100 3.470 3.100 3.350 55,306 +0.22(+7.03%)
Jul 19, 2022 2.900 3.170 2.860 3.130 109,294 +0.32(+11.39%)
Jul 18, 2022 2.850 2.970 2.770 2.810 34,491 -0.05(-1.75%)
Jul 15, 2022 2.970 2.970 2.790 2.860 136,202 -0.10(-3.38%)
Jul 14, 2022 2.970 2.970 2.900 2.960 34,184 +0.02(+0.68%)
Jul 13, 2022 3.020 3.080 2.900 2.940 31,008 -0.06(-2.00%)
Jul 12, 2022 3.010 3.120 2.950 3.000 20,936 -0.06(-1.96%)
Jul 11, 2022 3.110 3.170 2.940 3.060 97,091 -0.02(-0.65%)
Jul 08, 2022 3.040 3.100 2.990 3.080 47,440 +0.05(+1.65%)
Jul 07, 2022 3.010 3.100 2.980 3.030 56,068 +0.05(+1.68%)
Jul 06, 2022 2.940 3.090 2.940 2.980 63,638 -0.02(-0.67%)
Jul 05, 2022 3.010 3.100 2.920 3.000 48,387 +0.02(+0.67%)
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.