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 31, 2020 3.070 3.070 3.070 1,147,145 -0.12(-3.76%)
Dec 30, 2020 2.940 3.320 2.880 3.190 1,147,145 +0.27(+9.25%)
Dec 29, 2020 2.940 2.940 2.760 2.920 552,089 +0.05(+1.74%)
Dec 28, 2020 2.810 2.870 2.690 2.870 607,594 +0.02(+0.70%)
Dec 24, 2020 2.900 2.900 2.760 2.850 168,000 +0.02(+0.71%)
Dec 23, 2020 2.890 2.890 2.650 2.830 916,034 +0.03(+1.07%)
Dec 22, 2020 3.000 3.080 2.710 2.800 1,732,791 +0.05(+1.82%)
Dec 21, 2020 3.150 3.220 2.710 2.750 1,535,003 -0.04(-1.43%)
Dec 18, 2020 2.640 2.790 2.640 2.790 195,800 +0.08(+2.95%)
Dec 17, 2020 2.660 2.770 2.620 2.710 256,864 +0.07(+2.65%)
Dec 16, 2020 2.840 2.840 2.490 2.640 439,204 -0.15(-5.38%)
Dec 15, 2020 2.660 2.810 2.630 2.790 337,956 +0.16(+6.08%)
Dec 14, 2020 3.640 3.640 2.630 2.630 2,922,570 -0.36(-12.04%)
Dec 11, 2020 3.050 3.200 2.790 2.990 999,200 -0.15(-4.78%)
Dec 10, 2020 2.850 5.400 2.850 3.140 16,870,376 +0.25(+8.65%)
Dec 09, 2020 3.050 3.050 2.710 2.890 164,090 -0.14(-4.62%)
Dec 08, 2020 2.860 3.090 2.860 3.030 172,294 +0.17(+5.94%)
Dec 07, 2020 2.880 2.950 2.810 2.860 82,457 -0.03(-1.04%)
Dec 04, 2020 2.850 2.960 2.720 2.890 176,800 +0.08(+2.85%)
Dec 03, 2020 2.900 2.900 2.730 2.810 88,615 -0.10(-3.44%)
Dec 02, 2020 2.910 2.950 2.850 2.910 86,781 +0.04(+1.39%)
Dec 01, 2020 2.750 2.950 2.640 2.870 226,825 +0.23(+8.71%)
Nov 30, 2020 2.890 2.910 2.510 2.640 270,483 -0.14(-5.04%)
Nov 27, 2020 2.280 2.790 2.280 2.780 324,100 +0.50(+21.93%)
Nov 25, 2020 2.050 2.350 2.030 2.280 342,400 +0.24(+11.76%)
Nov 24, 2020 2.220 2.220 1.960 2.040 268,854 -0.13(-5.99%)
Nov 23, 2020 2.330 2.380 2.120 2.170 205,929 -0.04(-1.81%)
Nov 20, 2020 2.190 2.250 2.021 2.210 122,600 +0.03(+1.38%)
Nov 19, 2020 2.190 2.200 2.090 2.180 76,643 +0.01(+0.46%)
Nov 18, 2020 2.180 2.260 2.130 2.170 66,574 +0.03(+1.40%)
Nov 17, 2020 2.110 2.210 2.090 2.140 75,562 +0.03(+1.42%)
Nov 16, 2020 2.160 2.220 2.090 2.110 81,644 -0.06(-2.76%)
Nov 13, 2020 2.130 2.190 2.090 2.170 49,100 +0.06(+2.84%)
Nov 12, 2020 2.020 2.140 2.020 2.110 38,709 +0.05(+2.43%)
Nov 11, 2020 2.040 2.060 1.990 2.060 32,070 +0.05(+2.49%)
Nov 10, 2020 1.950 2.180 1.920 2.010 177,463 +0.07(+3.61%)
Nov 09, 2020 2.010 2.079 1.910 1.940 117,307 -0.10(-4.90%)
Nov 06, 2020 2.020 2.120 2.010 2.040 83,100 +0.02(+0.99%)
Nov 05, 2020 1.990 2.050 1.970 2.020 58,940 +0.03(+1.51%)
Nov 04, 2020 2.115 2.115 1.960 1.990 77,999 +0.03(+1.53%)
Nov 03, 2020 2.160 2.190 1.950 1.960 207,213 -0.20(-9.26%)
Nov 02, 2020 2.090 2.236 2.090 2.160 94,427 +0.10(+4.85%)
Oct 30, 2020 2.080 2.190 2.030 2.060 154,100 -0.03(-1.44%)
Oct 29, 2020 2.000 2.140 2.000 2.090 96,496 +0.07(+3.47%)
Oct 28, 2020 2.150 2.180 1.967 2.020 366,343 -0.18(-8.18%)
Oct 27, 2020 2.180 2.330 2.160 2.200 141,130 +0.02(+0.92%)
Oct 26, 2020 2.220 2.255 2.160 2.180 57,021 -0.08(-3.54%)
Oct 23, 2020 2.380 2.400 2.220 2.260 167,300 -0.13(-5.44%)
Oct 22, 2020 2.360 2.490 2.360 2.390 259,999 +0.00(+0.00%)
Oct 21, 2020 2.230 2.510 2.230 2.390 239,257 +0.05(+2.14%)
Oct 20, 2020 2.450 2.500 2.280 2.340 98,802 -0.04(-1.68%)
Oct 19, 2020 2.640 2.640 2.350 2.380 168,201 -0.26(-9.85%)
Oct 16, 2020 2.660 2.770 2.610 2.640 126,200 -0.02(-0.75%)
Oct 15, 2020 2.700 2.840 2.640 2.660 141,375 -0.15(-5.34%)
Oct 14, 2020 2.700 3.050 2.670 2.810 424,181 +0.15(+5.64%)
Oct 13, 2020 2.620 2.700 2.570 2.660 87,408 +0.06(+2.31%)
Oct 12, 2020 2.650 2.780 2.600 2.600 134,097 -0.05(-1.89%)
Oct 09, 2020 2.640 2.670 2.560 2.650 117,900 +0.02(+0.76%)
Oct 08, 2020 2.620 2.710 2.600 2.630 117,701 +0.01(+0.38%)
Oct 07, 2020 2.650 2.710 2.600 2.620 124,352 +0.01(+0.38%)
Oct 06, 2020 2.660 2.710 2.600 2.610 136,436 -0.03(-1.14%)
Oct 05, 2020 2.780 2.780 2.640 2.640 139,057 +0.04(+1.54%)
Oct 02, 2020 2.740 2.882 2.600 2.600 433,600 -0.37(-12.46%)
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.