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 (%)
Jul 31, 2020 2.820 2.885 2.741 2.780 145,800 -0.07(-2.46%)
Jul 30, 2020 2.680 2.940 2.580 2.850 466,666 +0.18(+6.74%)
Jul 29, 2020 2.800 2.890 2.670 2.670 405,330 -0.17(-5.99%)
Jul 28, 2020 3.050 3.080 2.800 2.840 523,001 -0.06(-2.07%)
Jul 27, 2020 2.890 3.030 2.860 2.900 118,054 +0.01(+0.35%)
Jul 24, 2020 2.860 2.957 2.860 2.890 126,600 +0.03(+1.05%)
Jul 23, 2020 3.000 3.080 2.850 2.860 222,004 -0.19(-6.23%)
Jul 22, 2020 3.060 3.130 3.010 3.050 299,064 -0.02(-0.65%)
Jul 21, 2020 3.120 3.160 3.000 3.070 276,598 -0.06(-1.92%)
Jul 20, 2020 3.100 3.140 2.970 3.130 204,256 +0.03(+0.97%)
Jul 17, 2020 3.010 3.145 2.955 3.100 248,700 +0.11(+3.68%)
Jul 16, 2020 2.890 3.080 2.860 2.990 170,229 +0.09(+3.10%)
Jul 15, 2020 2.810 2.980 2.770 2.900 183,784 +0.09(+3.20%)
Jul 14, 2020 3.000 3.050 2.650 2.810 291,556 -0.20(-6.64%)
Jul 13, 2020 3.300 3.310 2.990 3.010 457,501 -0.29(-8.79%)
Jul 10, 2020 3.300 3.520 3.100 3.300 2,868,000 +0.38(+13.01%)
Jul 09, 2020 2.930 3.010 2.850 2.920 174,244 -0.03(-1.02%)
Jul 08, 2020 2.970 3.050 2.920 2.950 109,670 -0.04(-1.34%)
Jul 07, 2020 3.060 3.150 2.920 2.990 280,086 -0.07(-2.29%)
Jul 06, 2020 3.020 3.170 2.900 3.060 597,349 -0.12(-3.77%)
Jul 02, 2020 3.010 3.210 2.990 3.180 310,600 +0.20(+6.71%)
Jul 01, 2020 3.100 3.300 2.870 2.980 300,345 -0.08(-2.61%)
Jun 30, 2020 2.830 3.840 2.820 3.060 818,310 +0.14(+4.79%)
Jun 29, 2020 2.750 3.200 2.660 2.920 506,721 +0.23(+8.55%)
Jun 26, 2020 2.490 2.800 2.400 2.690 331,200 +0.19(+7.60%)
Jun 25, 2020 2.310 2.670 2.310 2.500 303,569 +0.20(+8.70%)
Jun 24, 2020 2.330 2.450 2.230 2.300 192,901 -0.03(-1.29%)
Jun 23, 2020 2.340 2.360 2.270 2.330 102,115 -0.02(-0.85%)
Jun 22, 2020 2.380 2.400 2.310 2.350 106,292 -0.05(-2.08%)
Jun 19, 2020 2.440 2.460 2.320 2.400 177,200 +0.01(+0.42%)
Jun 18, 2020 2.420 2.500 2.350 2.390 230,065 +0.02(+0.84%)
Jun 17, 2020 2.600 2.605 2.270 2.370 475,635 -0.18(-7.06%)
Jun 16, 2020 2.320 2.810 2.190 2.550 1,091,001 +0.34(+15.38%)
Jun 15, 2020 2.110 2.280 2.040 2.210 255,953 -0.06(-2.64%)
Jun 12, 2020 1.890 2.390 1.880 2.270 737,100 +0.39(+20.74%)
Jun 11, 2020 2.140 2.140 1.850 1.880 265,143 -0.24(-11.32%)
Jun 10, 2020 2.180 2.280 2.080 2.120 146,325 -0.06(-2.75%)
Jun 09, 2020 2.110 2.200 2.060 2.180 224,594 +0.19(+9.55%)
Jun 08, 2020 2.250 2.300 1.980 1.990 395,764 -0.25(-11.16%)
Jun 05, 2020 2.360 2.400 2.192 2.240 244,200 -0.13(-5.49%)
Jun 04, 2020 2.260 2.430 2.220 2.370 299,566 +0.07(+3.04%)
Jun 03, 2020 2.250 2.410 2.180 2.300 409,414 +0.09(+4.07%)
Jun 02, 2020 2.250 2.400 2.210 2.210 332,914 -0.12(-5.15%)
Jun 01, 2020 2.570 2.580 2.180 2.330 1,416,856 +0.05(+2.19%)
May 29, 2020 2.200 2.310 2.090 2.280 149,200 +0.00(+0.00%)
May 28, 2020 2.350 2.350 2.090 2.280 310,944 -0.04(-1.72%)
May 27, 2020 2.400 2.430 2.300 2.320 244,977 -0.04(-1.69%)
May 26, 2020 2.290 2.480 2.220 2.360 643,517 +0.18(+8.26%)
May 22, 2020 1.940 2.250 1.940 2.180 267,500 +0.13(+6.34%)
May 21, 2020 1.890 2.090 1.842 2.050 275,246 +0.18(+9.63%)
May 20, 2020 1.880 1.940 1.850 1.870 67,785 -0.03(-1.58%)
May 19, 2020 1.870 1.970 1.850 1.900 129,312 +0.05(+2.70%)
May 18, 2020 1.900 1.900 1.820 1.850 115,787 -0.05(-2.63%)
May 15, 2020 1.910 1.920 1.830 1.900 74,500 -0.01(-0.52%)
May 14, 2020 1.890 1.910 1.820 1.910 41,997 -0.01(-0.52%)
May 13, 2020 1.930 1.950 1.800 1.920 209,040 -0.03(-1.54%)
May 12, 2020 1.990 2.000 1.940 1.950 217,416 +0.00(+0.00%)
May 11, 2020 1.850 2.010 1.850 1.950 298,502 +0.14(+7.73%)
May 08, 2020 1.850 1.850 1.710 1.810 132,700 +0.01(+0.28%)
May 07, 2020 1.800 1.880 1.780 1.805 139,396 +0.01(+0.84%)
May 06, 2020 1.840 1.910 1.700 1.790 188,680 -0.06(-3.24%)
May 05, 2020 1.990 1.990 1.800 1.850 583,812 -0.13(-6.57%)
May 04, 2020 2.250 2.390 1.870 1.980 7,114,597 +0.14(+7.61%)
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.