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 (%)
Apr 30, 2020 2.000 2.000 1.865 1.890 75,634 -0.11(-5.50%)
Apr 29, 2020 1.990 2.030 1.970 2.000 59,877 +0.04(+2.04%)
Apr 28, 2020 2.000 2.010 1.890 1.960 68,662 -0.05(-2.49%)
Apr 27, 2020 2.000 2.030 1.960 2.010 47,535 +0.00(+0.00%)
Apr 24, 2020 1.990 2.030 1.990 2.010 53,600 +0.01(+0.50%)
Apr 23, 2020 1.950 2.020 1.900 2.000 63,657 +0.07(+3.63%)
Apr 22, 2020 2.000 2.000 1.860 1.930 57,962 -0.01(-0.52%)
Apr 21, 2020 2.100 2.100 1.840 1.940 114,601 -0.07(-3.48%)
Apr 20, 2020 2.150 2.420 1.910 2.010 456,580 +0.02(+1.01%)
Apr 17, 2020 2.000 2.000 1.910 1.990 15,500 +0.06(+3.11%)
Apr 16, 2020 1.960 2.000 1.890 1.930 39,013 +0.01(+0.52%)
Apr 15, 2020 1.940 1.950 1.781 1.920 21,301 -0.02(-1.03%)
Apr 14, 2020 1.940 1.960 1.860 1.940 45,812 +0.17(+9.60%)
Apr 13, 2020 1.850 1.850 1.760 1.770 21,842 -0.06(-3.17%)
Apr 09, 2020 1.720 1.830 1.690 1.828 34,700 +0.13(+7.52%)
Apr 08, 2020 1.710 1.720 1.660 1.700 18,282 +0.02(+1.19%)
Apr 07, 2020 1.690 1.830 1.652 1.680 36,582 +0.06(+3.70%)
Apr 06, 2020 1.570 1.720 1.570 1.620 28,030 +0.07(+4.52%)
Apr 03, 2020 1.480 1.650 1.480 1.550 36,600 +0.02(+1.31%)
Apr 02, 2020 1.740 1.740 1.510 1.530 63,151 -0.12(-7.27%)
Apr 01, 2020 1.520 1.730 1.520 1.650 60,323 +0.06(+3.77%)
Mar 31, 2020 1.630 1.670 1.550 1.590 52,081 -0.03(-1.85%)
Mar 30, 2020 1.500 1.680 1.450 1.620 81,449 +0.27(+20.00%)
Mar 27, 2020 1.650 1.690 1.330 1.350 99,600 -0.28(-17.18%)
Mar 26, 2020 1.610 1.700 1.600 1.630 64,595 +0.03(+1.87%)
Mar 25, 2020 1.720 1.790 1.500 1.600 130,111 -0.08(-5.04%)
Mar 24, 2020 1.750 1.750 1.670 1.685 68,862 +0.05(+2.74%)
Mar 23, 2020 1.910 1.910 1.590 1.640 82,073 -0.21(-11.35%)
Mar 20, 2020 1.870 1.968 1.829 1.850 56,000 +0.00(+0.00%)
Mar 19, 2020 1.810 1.920 1.639 1.850 58,991 +0.06(+3.35%)
Mar 18, 2020 1.910 1.960 1.700 1.790 161,233 -0.24(-11.82%)
Mar 17, 2020 1.900 2.120 1.900 2.030 89,599 +0.11(+5.73%)
Mar 16, 2020 2.050 2.050 1.900 1.920 74,647 -0.20(-9.43%)
Mar 13, 2020 1.900 2.120 1.900 2.120 103,600 +0.29(+15.85%)
Mar 12, 2020 2.000 2.010 1.800 1.830 296,206 -0.24(-11.59%)
Mar 11, 2020 2.200 2.200 2.010 2.070 117,935 -0.13(-5.91%)
Mar 10, 2020 2.360 2.430 2.200 2.200 150,089 -0.14(-5.98%)
Mar 09, 2020 2.470 2.540 2.260 2.340 163,441 -0.26(-10.00%)
Mar 06, 2020 2.820 2.865 2.600 2.600 111,500 -0.21(-7.47%)
Mar 05, 2020 2.810 3.000 2.805 2.810 32,568 -0.12(-4.10%)
Mar 04, 2020 2.960 2.990 2.790 2.930 43,987 +0.02(+0.69%)
Mar 03, 2020 3.050 3.050 2.780 2.910 58,893 -0.11(-3.64%)
Mar 02, 2020 3.000 3.060 2.890 3.020 46,051 +0.03(+1.00%)
Feb 28, 2020 3.019 3.019 2.861 2.990 69,800 -0.11(-3.55%)
Feb 27, 2020 3.240 3.280 3.020 3.100 61,896 -0.17(-5.20%)
Feb 26, 2020 3.200 3.270 3.126 3.270 32,012 +0.04(+1.24%)
Feb 25, 2020 3.300 3.300 3.100 3.230 61,524 -0.08(-2.42%)
Feb 24, 2020 3.360 3.360 3.265 3.310 25,008 -0.07(-2.07%)
Feb 21, 2020 3.472 3.472 3.330 3.380 38,500 -0.04(-1.17%)
Feb 20, 2020 3.520 3.520 3.365 3.420 49,241 +0.01(+0.29%)
Feb 19, 2020 3.600 3.650 3.400 3.410 37,557 -0.16(-4.48%)
Feb 18, 2020 3.390 3.750 3.383 3.570 74,986 +0.12(+3.48%)
Feb 14, 2020 3.430 3.470 3.310 3.450 33,200 +0.04(+1.17%)
Feb 13, 2020 3.450 3.450 3.270 3.410 22,673 -0.04(-1.16%)
Feb 12, 2020 3.650 3.750 3.390 3.450 58,106 -0.05(-1.43%)
Feb 11, 2020 3.500 3.610 3.420 3.500 35,390 +0.08(+2.34%)
Feb 10, 2020 3.340 3.490 3.305 3.420 40,305 +0.02(+0.59%)
Feb 07, 2020 3.490 3.500 3.400 3.400 31,100 -0.08(-2.30%)
Feb 06, 2020 3.620 3.620 3.380 3.480 29,339 -0.08(-2.25%)
Feb 05, 2020 3.650 3.660 3.510 3.560 23,774 +0.06(+1.71%)
Feb 04, 2020 3.580 3.620 3.500 3.500 34,592 -0.07(-1.96%)
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.