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 (%)
Dec 29, 2023 3.890 3.980 3.840 3.880 97,607 -0.01(-0.26%)
Dec 28, 2023 3.910 3.940 3.830 3.890 78,746 -0.05(-1.27%)
Dec 27, 2023 3.840 3.950 3.800 3.940 187,038 +0.08(+2.07%)
Dec 26, 2023 3.860 3.890 3.750 3.860 70,885 -0.04(-1.03%)
Dec 22, 2023 3.810 3.920 3.750 3.900 171,122 +0.11(+2.90%)
Dec 21, 2023 3.800 3.840 3.750 3.790 86,153 +0.01(+0.26%)
Dec 20, 2023 3.920 3.920 3.760 3.780 174,260 -0.11(-2.83%)
Dec 19, 2023 3.730 3.975 3.730 3.890 260,129 +0.17(+4.57%)
Dec 18, 2023 3.710 3.810 3.600 3.720 117,874 -0.03(-0.80%)
Dec 15, 2023 3.800 3.810 3.570 3.750 227,267 -0.05(-1.32%)
Dec 14, 2023 3.930 3.993 3.610 3.800 246,954 -0.11(-2.81%)
Dec 13, 2023 4.100 4.105 3.800 3.910 265,997 -0.19(-4.63%)
Dec 12, 2023 4.300 4.350 3.830 4.100 433,854 -0.09(-2.15%)
Dec 11, 2023 4.470 4.710 4.000 4.190 795,763 +0.11(+2.70%)
Dec 08, 2023 3.580 4.220 3.560 4.080 896,890 +0.48(+13.33%)
Dec 07, 2023 4.020 4.246 3.540 3.600 1,136,958 -0.33(-8.40%)
Dec 06, 2023 3.760 4.220 3.760 3.930 881,409 +0.18(+4.80%)
Dec 05, 2023 3.690 3.980 3.500 3.750 413,328 +0.06(+1.63%)
Dec 04, 2023 3.300 4.087 3.250 3.690 540,168 +0.42(+12.84%)
Dec 01, 2023 3.370 3.430 3.250 3.270 45,376 -0.07(-2.10%)
Nov 30, 2023 3.310 3.440 3.235 3.340 24,835 +0.03(+0.91%)
Nov 29, 2023 3.300 3.390 3.200 3.310 32,649 -0.03(-0.90%)
Nov 28, 2023 3.150 3.440 3.060 3.340 45,033 +0.24(+7.74%)
Nov 27, 2023 2.950 3.200 2.900 3.100 86,306 +0.14(+4.73%)
Nov 24, 2023 2.820 2.960 2.820 2.960 23,441 +0.10(+3.50%)
Nov 22, 2023 2.950 3.010 2.750 2.860 56,974 -0.04(-1.38%)
Nov 21, 2023 2.950 2.980 2.868 2.900 13,550 -0.06(-2.03%)
Nov 20, 2023 2.920 3.010 2.870 2.960 13,304 +0.01(+0.34%)
Nov 17, 2023 2.900 3.000 2.770 2.950 34,218 +0.07(+2.43%)
Nov 16, 2023 2.950 2.950 2.860 2.880 21,046 +0.00(+0.00%)
Nov 15, 2023 2.890 2.990 2.873 2.880 47,227 +0.02(+0.70%)
Nov 14, 2023 3.030 3.030 2.850 2.860 32,174 -0.11(-3.70%)
Nov 13, 2023 2.850 2.990 2.800 2.970 29,288 +0.04(+1.37%)
Nov 10, 2023 2.860 3.010 2.860 2.930 43,119 +0.04(+1.38%)
Nov 09, 2023 2.920 3.030 2.850 2.890 49,199 +0.04(+1.40%)
Nov 08, 2023 3.060 3.210 2.850 2.850 45,095 -0.20(-6.56%)
Nov 07, 2023 3.250 3.430 3.002 3.050 110,728 -0.22(-6.73%)
Nov 06, 2023 3.290 3.440 3.180 3.270 50,978 +0.05(+1.55%)
Nov 03, 2023 3.130 3.290 3.130 3.220 22,490 +0.02(+0.63%)
Nov 02, 2023 3.190 3.250 3.140 3.200 30,576 +0.01(+0.31%)
Nov 01, 2023 3.150 3.220 3.150 3.190 19,288 +0.03(+0.95%)
Oct 31, 2023 3.170 3.250 3.090 3.160 20,524 -0.03(-0.94%)
Oct 30, 2023 3.100 3.210 3.060 3.190 26,367 +0.15(+4.93%)
Oct 27, 2023 3.120 3.270 3.040 3.040 57,722 -0.11(-3.49%)
Oct 26, 2023 3.220 3.320 3.130 3.150 19,831 -0.09(-2.78%)
Oct 25, 2023 3.050 3.250 3.050 3.240 26,008 +0.16(+5.19%)
Oct 24, 2023 3.250 3.320 3.050 3.080 60,982 -0.16(-4.94%)
Oct 23, 2023 3.230 3.280 3.120 3.240 21,693 +0.11(+3.51%)
Oct 20, 2023 3.130 3.290 3.130 3.130 23,718 -0.06(-1.88%)
Oct 19, 2023 3.260 3.390 3.150 3.190 32,670 -0.08(-2.45%)
Oct 18, 2023 3.410 3.579 3.270 3.270 42,180 -0.16(-4.66%)
Oct 17, 2023 3.440 3.630 3.400 3.430 54,048 -0.01(-0.29%)
Oct 16, 2023 3.350 3.500 3.319 3.440 41,692 +0.10(+2.99%)
Oct 13, 2023 3.285 3.450 3.285 3.340 31,551 +0.03(+0.91%)
Oct 12, 2023 3.330 3.330 3.250 3.310 27,320 +0.03(+0.91%)
Oct 11, 2023 3.300 3.495 3.270 3.280 16,654 -0.02(-0.61%)
Oct 10, 2023 3.390 3.490 3.300 3.300 30,271 -0.16(-4.62%)
Oct 09, 2023 3.540 3.640 3.390 3.460 46,202 -0.07(-1.98%)
Oct 06, 2023 3.750 3.790 3.400 3.530 73,424 -0.11(-3.02%)
Oct 05, 2023 3.410 3.750 3.375 3.640 85,036 +0.27(+8.01%)
Oct 04, 2023 3.280 3.550 3.110 3.370 222,632 +0.32(+10.49%)
Oct 03, 2023 3.160 3.190 2.840 3.050 148,905 +0.03(+0.99%)
Oct 02, 2023 3.240 3.340 3.020 3.020 79,639 -0.25(-7.65%)
Sep 29, 2023 3.180 3.410 3.160 3.270 31,993 +0.06(+1.87%)
Sep 28, 2023 3.250 3.410 3.200 3.210 19,624 -0.04(-1.23%)
Sep 27, 2023 3.280 3.410 3.250 3.250 45,919 -0.01(-0.31%)
Sep 26, 2023 3.320 3.400 3.250 3.260 15,087 -0.08(-2.40%)
Sep 25, 2023 3.360 3.400 3.330 3.340 31,989 -0.01(-0.30%)
Sep 22, 2023 3.360 3.460 3.280 3.350 36,832 -0.05(-1.47%)
Sep 21, 2023 3.340 3.420 3.282 3.400 24,253 +0.04(+1.19%)
Sep 20, 2023 3.530 3.675 3.330 3.360 59,406 -0.21(-5.88%)
Sep 19, 2023 3.380 3.600 3.250 3.570 42,715 +0.19(+5.62%)
Sep 18, 2023 3.280 3.540 3.210 3.380 89,310 +0.10(+3.05%)
Sep 15, 2023 3.570 3.640 3.180 3.280 176,653 -0.29(-8.12%)
Sep 14, 2023 3.570 3.610 3.490 3.570 24,383 +0.00(+0.00%)
Sep 13, 2023 3.470 3.650 3.400 3.570 51,955 +0.11(+3.18%)
Sep 12, 2023 3.400 3.590 3.360 3.460 41,973 +0.09(+2.67%)
Sep 11, 2023 3.470 3.610 3.370 3.370 31,902 -0.02(-0.59%)
Sep 08, 2023 3.310 3.560 3.310 3.390 45,905 +0.06(+1.80%)
Sep 07, 2023 3.500 3.660 3.300 3.330 72,974 -0.20(-5.67%)
Sep 06, 2023 3.580 3.640 3.440 3.530 26,953 -0.01(-0.28%)
Sep 05, 2023 3.660 3.660 3.400 3.540 49,324 -0.10(-2.75%)
Sep 01, 2023 3.720 3.740 3.640 3.640 25,096 -0.03(-0.82%)
Aug 31, 2023 3.670 3.740 3.570 3.670 27,265 +0.02(+0.55%)
Aug 30, 2023 3.640 3.710 3.580 3.650 25,208 +0.01(+0.27%)
Aug 29, 2023 3.690 3.727 3.560 3.640 49,853 +0.01(+0.28%)
Aug 28, 2023 3.570 3.700 3.570 3.630 19,455 +0.03(+0.83%)
Aug 25, 2023 3.590 3.680 3.530 3.600 15,305 +0.00(+0.00%)
Aug 24, 2023 3.650 3.670 3.530 3.600 14,951 -0.07(-1.91%)
Aug 23, 2023 3.610 3.790 3.610 3.670 45,222 +0.07(+1.94%)
Aug 22, 2023 3.540 3.600 3.520 3.600 12,970 +0.08(+2.27%)
Aug 21, 2023 3.560 3.610 3.500 3.520 15,653 -0.03(-0.85%)
Aug 18, 2023 3.530 3.610 3.520 3.550 14,153 +0.01(+0.28%)
Aug 17, 2023 3.600 3.650 3.511 3.540 29,313 -0.05(-1.39%)
Aug 16, 2023 3.680 3.840 3.502 3.590 63,250 -0.10(-2.71%)
Aug 15, 2023 3.650 3.850 3.650 3.690 103,120 -0.01(-0.27%)
Aug 14, 2023 3.780 3.830 3.620 3.700 45,018 -0.03(-0.80%)
Aug 11, 2023 3.640 3.940 3.628 3.730 60,771 +0.08(+2.19%)
Aug 10, 2023 3.610 3.692 3.530 3.650 45,447 +0.07(+1.96%)
Aug 09, 2023 3.550 3.680 3.280 3.580 112,475 +0.05(+1.42%)
Aug 08, 2023 3.570 3.690 3.415 3.530 80,746 -0.06(-1.67%)
Aug 07, 2023 3.750 3.850 3.580 3.590 53,812 -0.16(-4.27%)
Aug 04, 2023 3.850 3.920 3.600 3.750 81,671 -0.03(-0.79%)
Aug 03, 2023 3.500 3.910 3.500 3.780 101,631 +0.17(+4.71%)
Aug 02, 2023 3.650 3.693 3.480 3.610 48,369 -0.02(-0.55%)
Aug 01, 2023 3.620 3.680 3.496 3.630 36,211 +0.04(+1.11%)
Jul 31, 2023 3.570 3.700 3.550 3.590 56,673 -0.04(-1.10%)
Jul 28, 2023 3.550 3.690 3.550 3.630 34,259 +0.08(+2.25%)
Jul 27, 2023 3.630 3.710 3.500 3.550 40,132 +0.00(+0.00%)
Jul 26, 2023 3.670 3.780 3.450 3.550 92,943 -0.12(-3.27%)
Jul 25, 2023 3.790 3.820 3.620 3.670 56,638 -0.08(-2.13%)
Jul 24, 2023 3.720 3.750 3.600 3.750 50,553 +0.05(+1.35%)
Jul 21, 2023 3.710 3.840 3.450 3.700 113,535 +0.06(+1.65%)
Jul 20, 2023 3.890 3.980 3.550 3.640 131,327 -0.22(-5.70%)
Jul 19, 2023 3.860 3.990 3.810 3.860 151,887 +0.05(+1.31%)
Jul 18, 2023 3.850 3.870 3.650 3.810 90,482 -0.06(-1.55%)
Jul 17, 2023 3.700 3.935 3.640 3.870 159,233 +0.23(+6.32%)
Jul 14, 2023 3.150 3.770 3.050 3.640 410,763 +0.46(+14.47%)
Jul 13, 2023 3.170 3.230 3.070 3.180 126,476 +0.06(+1.92%)
Jul 12, 2023 3.270 3.270 3.050 3.120 167,446 -0.08(-2.50%)
Jul 11, 2023 3.000 3.240 2.900 3.200 726,872 +0.21(+7.02%)
Jul 10, 2023 2.940 3.060 2.940 2.990 40,680 +0.02(+0.67%)
Jul 07, 2023 2.980 3.080 2.945 2.970 56,179 -0.01(-0.34%)
Jul 06, 2023 3.130 3.150 2.920 2.980 104,001 -0.10(-3.25%)
Jul 05, 2023 3.070 3.260 3.070 3.080 34,089 -0.05(-1.75%)
Jul 03, 2023 3.280 3.340 3.060 3.135 79,610 -0.07(-2.03%)
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%)
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.