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 (%)
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.