Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

3.120 -0.110 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.830 3.840 2.820 3.060 818,310 +0.14(+4.79%)
Jun 29, 2020 2.750 3.200 2.660 2.920 506,721 +0.23(+8.55%)
Jun 26, 2020 2.490 2.800 2.400 2.690 331,200 +0.19(+7.60%)
Jun 25, 2020 2.310 2.670 2.310 2.500 303,569 +0.20(+8.70%)
Jun 24, 2020 2.330 2.450 2.230 2.300 192,901 -0.03(-1.29%)
Jun 23, 2020 2.340 2.360 2.270 2.330 102,115 -0.02(-0.85%)
Jun 22, 2020 2.380 2.400 2.310 2.350 106,292 -0.05(-2.08%)
Jun 19, 2020 2.440 2.460 2.320 2.400 177,200 +0.01(+0.42%)
Jun 18, 2020 2.420 2.500 2.350 2.390 230,065 +0.02(+0.84%)
Jun 17, 2020 2.600 2.605 2.270 2.370 475,635 -0.18(-7.06%)
Jun 16, 2020 2.320 2.810 2.190 2.550 1,091,001 +0.34(+15.38%)
Jun 15, 2020 2.110 2.280 2.040 2.210 255,953 -0.06(-2.64%)
Jun 12, 2020 1.890 2.390 1.880 2.270 737,100 +0.39(+20.74%)
Jun 11, 2020 2.140 2.140 1.850 1.880 265,143 -0.24(-11.32%)
Jun 10, 2020 2.180 2.280 2.080 2.120 146,325 -0.06(-2.75%)
Jun 09, 2020 2.110 2.200 2.060 2.180 224,594 +0.19(+9.55%)
Jun 08, 2020 2.250 2.300 1.980 1.990 395,764 -0.25(-11.16%)
Jun 05, 2020 2.360 2.400 2.192 2.240 244,200 -0.13(-5.49%)
Jun 04, 2020 2.260 2.430 2.220 2.370 299,566 +0.07(+3.04%)
Jun 03, 2020 2.250 2.410 2.180 2.300 409,414 +0.09(+4.07%)
Jun 02, 2020 2.250 2.400 2.210 2.210 332,914 -0.12(-5.15%)
Jun 01, 2020 2.570 2.580 2.180 2.330 1,416,856 +0.05(+2.19%)
May 29, 2020 2.200 2.310 2.090 2.280 149,200 +0.00(+0.00%)
May 28, 2020 2.350 2.350 2.090 2.280 310,944 -0.04(-1.72%)
May 27, 2020 2.400 2.430 2.300 2.320 244,977 -0.04(-1.69%)
May 26, 2020 2.290 2.480 2.220 2.360 643,517 +0.18(+8.26%)
May 22, 2020 1.940 2.250 1.940 2.180 267,500 +0.13(+6.34%)
May 21, 2020 1.890 2.090 1.842 2.050 275,246 +0.18(+9.63%)
May 20, 2020 1.880 1.940 1.850 1.870 67,785 -0.03(-1.58%)
May 19, 2020 1.870 1.970 1.850 1.900 129,312 +0.05(+2.70%)
May 18, 2020 1.900 1.900 1.820 1.850 115,787 -0.05(-2.63%)
May 15, 2020 1.910 1.920 1.830 1.900 74,500 -0.01(-0.52%)
May 14, 2020 1.890 1.910 1.820 1.910 41,997 -0.01(-0.52%)
May 13, 2020 1.930 1.950 1.800 1.920 209,040 -0.03(-1.54%)
May 12, 2020 1.990 2.000 1.940 1.950 217,416 +0.00(+0.00%)
May 11, 2020 1.850 2.010 1.850 1.950 298,502 +0.14(+7.73%)
May 08, 2020 1.850 1.850 1.710 1.810 132,700 +0.01(+0.28%)
May 07, 2020 1.800 1.880 1.780 1.805 139,396 +0.01(+0.84%)
May 06, 2020 1.840 1.910 1.700 1.790 188,680 -0.06(-3.24%)
May 05, 2020 1.990 1.990 1.800 1.850 583,812 -0.13(-6.57%)
May 04, 2020 2.250 2.390 1.870 1.980 7,114,597 +0.14(+7.61%)
May 01, 2020 1.810 1.940 1.810 1.840 48,300 -0.05(-2.65%)
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%)
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.