Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

3.440 -0.180 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.580 4.200 3.400 3.440 466,528 -0.18(-4.97%)
Nov 07, 2024 3.430 3.690 3.420 3.620 59,141 +0.17(+4.93%)
Nov 06, 2024 3.700 3.730 3.450 3.450 65,216 -0.12(-3.36%)
Nov 05, 2024 3.450 3.620 3.410 3.570 22,360 +0.12(+3.48%)
Nov 04, 2024 3.600 3.641 3.410 3.450 37,487 -0.21(-5.74%)
Nov 01, 2024 3.560 3.710 3.560 3.660 56,182 +0.16(+4.57%)
Oct 31, 2024 3.560 3.670 3.470 3.500 24,503 -0.09(-2.51%)
Oct 30, 2024 3.950 3.990 3.410 3.590 157,224 -0.36(-9.11%)
Oct 29, 2024 3.990 4.095 3.830 3.950 217,490 -0.02(-0.50%)
Oct 28, 2024 3.430 3.985 3.410 3.970 551,368 +0.72(+22.15%)
Oct 25, 2024 3.150 3.297 3.150 3.250 79,460 +0.10(+3.17%)
Oct 24, 2024 3.120 3.200 3.100 3.150 52,254 -0.01(-0.32%)
Oct 23, 2024 3.030 3.160 2.970 3.160 66,111 +0.13(+4.29%)
Oct 22, 2024 3.050 3.090 2.930 3.030 63,304 -0.03(-0.98%)
Oct 21, 2024 3.000 3.080 2.980 3.060 74,302 +0.05(+1.66%)
Oct 18, 2024 3.010 3.100 2.990 3.010 42,643 +0.02(+0.67%)
Oct 17, 2024 3.105 3.105 2.950 2.990 41,350 -0.07(-2.29%)
Oct 16, 2024 3.030 3.080 2.990 3.060 45,143 +0.03(+0.99%)
Oct 15, 2024 3.050 3.081 2.950 3.030 67,606 -0.02(-0.66%)
Oct 14, 2024 3.000 3.168 2.981 3.050 19,645 +0.04(+1.33%)
Oct 11, 2024 3.000 3.060 2.970 3.010 40,083 +0.00(+0.00%)
Oct 10, 2024 3.090 3.113 3.000 3.010 28,386 -0.05(-1.63%)
Oct 09, 2024 3.070 3.140 3.020 3.060 60,280 -0.02(-0.65%)
Oct 08, 2024 3.130 3.190 3.040 3.080 35,584 -0.05(-1.60%)
Oct 07, 2024 3.130 3.200 3.130 3.130 23,369 -0.02(-0.63%)
Oct 04, 2024 3.170 3.170 3.110 3.150 28,356 +0.00(+0.00%)
Oct 03, 2024 3.140 3.256 3.130 3.150 21,472 -0.01(-0.32%)
Oct 02, 2024 3.120 3.241 3.120 3.160 27,174 +0.01(+0.32%)
Oct 01, 2024 3.100 3.190 3.096 3.150 42,210 +0.00(+0.00%)
Sep 30, 2024 3.190 3.214 3.030 3.150 86,722 -0.04(-1.25%)
Sep 27, 2024 3.200 3.273 3.110 3.190 31,150 +0.01(+0.31%)
Sep 26, 2024 3.230 3.290 3.085 3.180 30,006 +0.03(+0.95%)
Sep 25, 2024 3.350 3.419 3.150 3.150 61,802 -0.23(-6.80%)
Sep 24, 2024 3.400 3.400 3.260 3.380 34,841 +0.15(+4.64%)
Sep 23, 2024 3.480 3.480 3.165 3.230 58,703 -0.25(-7.18%)
Sep 20, 2024 3.400 3.500 3.300 3.480 69,537 +0.06(+1.75%)
Sep 19, 2024 3.560 3.570 3.330 3.420 49,391 -0.03(-0.87%)
Sep 18, 2024 3.450 3.590 3.450 3.450 116,667 +0.01(+0.29%)
Sep 17, 2024 3.320 3.490 3.250 3.440 65,397 +0.14(+4.24%)
Sep 16, 2024 3.360 3.490 3.280 3.300 59,483 -0.05(-1.49%)
Sep 13, 2024 3.340 3.500 3.280 3.350 71,854 +0.03(+0.90%)
Sep 12, 2024 3.090 3.345 3.060 3.320 30,332 +0.23(+7.44%)
Sep 11, 2024 3.090 3.225 3.060 3.090 53,875 -0.02(-0.64%)
Sep 10, 2024 3.170 3.180 3.030 3.110 58,312 -0.06(-1.89%)
Sep 09, 2024 3.160 3.320 3.150 3.170 42,261 -0.04(-1.25%)
Sep 06, 2024 3.360 3.431 3.140 3.210 78,607 -0.15(-4.46%)
Sep 05, 2024 3.520 3.530 3.320 3.360 88,134 -0.11(-3.17%)
Sep 04, 2024 3.200 3.550 3.195 3.470 114,747 +0.24(+7.43%)
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.