Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixa Biosciences Inc (NQ: ANIX )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 3.190 3.210 3.100 3.200 38,684 +0.06(+1.91%)
Jun 29, 2023 3.040 3.270 3.040 3.140 101,238 +0.14(+4.67%)
Jun 28, 2023 3.250 3.290 2.950 3.000 158,619 -0.14(-4.46%)
Jun 27, 2023 3.250 3.310 3.110 3.140 82,147 -0.11(-3.53%)
Jun 26, 2023 3.350 3.350 3.200 3.255 37,892 -0.14(-3.98%)
Jun 23, 2023 3.230 3.430 3.209 3.390 31,888 +0.13(+3.99%)
Jun 22, 2023 3.180 3.350 3.160 3.260 26,902 +0.02(+0.62%)
Jun 21, 2023 3.460 3.480 3.120 3.240 82,081 -0.18(-5.40%)
Jun 20, 2023 3.390 3.470 3.280 3.425 51,089 +0.02(+0.74%)
Jun 16, 2023 3.440 3.490 3.230 3.400 129,262 -0.01(-0.29%)
Jun 15, 2023 3.360 3.480 3.260 3.410 25,339 +0.15(+4.60%)
Jun 14, 2023 3.180 3.330 3.180 3.260 25,845 +0.02(+0.62%)
Jun 13, 2023 3.410 3.490 3.220 3.240 78,192 -0.13(-3.86%)
Jun 12, 2023 3.370 3.490 3.300 3.370 29,075 -0.05(-1.46%)
Jun 09, 2023 3.480 3.510 3.350 3.420 29,834 -0.08(-2.29%)
Jun 08, 2023 3.470 3.600 3.330 3.500 51,322 +0.02(+0.57%)
Jun 07, 2023 3.530 3.600 3.411 3.480 17,501 -0.03(-0.85%)
Jun 06, 2023 3.500 3.620 3.470 3.510 27,507 -0.06(-1.68%)
Jun 05, 2023 3.370 3.570 3.353 3.570 97,584 +0.24(+7.21%)
Jun 02, 2023 3.190 3.410 3.160 3.330 73,673 +0.14(+4.39%)
Jun 01, 2023 3.080 3.210 3.000 3.190 31,878 +0.13(+4.25%)
May 31, 2023 3.160 3.280 3.010 3.060 74,866 -0.10(-3.16%)
May 30, 2023 3.300 3.340 3.000 3.160 89,043 -0.06(-1.86%)
May 26, 2023 3.280 3.450 3.170 3.220 43,516 -0.06(-1.83%)
May 25, 2023 3.350 3.450 3.250 3.280 30,547 -0.07(-2.09%)
May 24, 2023 3.690 3.690 3.170 3.350 78,375 -0.09(-2.62%)
May 23, 2023 3.450 3.571 3.360 3.440 39,189 -0.01(-0.29%)
May 22, 2023 3.470 3.690 3.360 3.450 90,425 -0.02(-0.58%)
May 19, 2023 3.480 3.740 3.330 3.470 25,956 +0.04(+1.17%)
May 18, 2023 3.370 3.550 3.370 3.430 29,523 +0.00(+0.00%)
May 17, 2023 3.390 3.500 3.301 3.430 44,851 +0.05(+1.48%)
May 16, 2023 3.470 3.620 3.320 3.380 114,743 -0.07(-2.03%)
May 15, 2023 3.450 3.690 3.420 3.450 134,460 +0.06(+1.77%)
May 12, 2023 3.730 3.960 3.350 3.390 206,513 -0.30(-8.13%)
May 11, 2023 3.850 4.070 3.620 3.690 71,302 -0.10(-2.64%)
May 10, 2023 3.990 4.050 3.774 3.790 54,681 -0.16(-4.05%)
May 09, 2023 3.980 4.110 3.820 3.950 89,850 -0.02(-0.50%)
May 08, 2023 3.950 4.010 3.900 3.970 33,302 +0.06(+1.53%)
May 05, 2023 4.040 4.140 3.910 3.910 75,275 -0.08(-2.01%)
May 04, 2023 3.820 4.080 3.820 3.990 50,847 +0.13(+3.37%)
May 03, 2023 3.890 4.085 3.815 3.860 93,082 -0.05(-1.28%)
May 02, 2023 4.000 4.150 3.750 3.910 183,429 -0.09(-2.25%)
May 01, 2023 4.070 4.180 3.960 4.000 105,763 -0.08(-1.96%)
Apr 28, 2023 4.240 4.359 3.900 4.080 190,121 -0.01(-0.24%)
Apr 27, 2023 4.340 4.490 4.070 4.090 156,480 -0.16(-3.76%)
Apr 26, 2023 4.640 4.670 4.150 4.250 180,131 -0.37(-8.01%)
Apr 25, 2023 4.900 4.990 4.410 4.620 111,545 -0.28(-5.71%)
Apr 24, 2023 4.840 5.000 4.805 4.900 67,247 -0.06(-1.21%)
Apr 21, 2023 5.000 5.030 4.870 4.960 39,050 +0.00(+0.00%)
Apr 20, 2023 4.920 5.130 4.830 4.960 90,547 +0.04(+0.81%)
Apr 19, 2023 4.700 5.080 4.650 4.920 201,243 +0.32(+6.96%)
Apr 18, 2023 4.590 4.805 4.348 4.600 190,956 +0.09(+2.00%)
Apr 17, 2023 6.080 6.450 4.330 4.510 809,902 -1.46(-24.46%)
Apr 14, 2023 5.770 6.080 5.610 5.970 269,806 +0.26(+4.55%)
Apr 13, 2023 5.530 5.820 5.500 5.710 165,100 +0.28(+5.06%)
Apr 12, 2023 4.990 5.630 4.800 5.435 210,768 +0.53(+10.92%)
Apr 11, 2023 4.750 4.970 4.690 4.900 61,431 +0.15(+3.16%)
Apr 10, 2023 4.510 4.890 4.450 4.750 69,105 +0.30(+6.74%)
Apr 06, 2023 4.380 4.690 4.332 4.450 50,275 +0.15(+3.37%)
Apr 05, 2023 4.310 4.480 4.160 4.305 66,965 -0.08(-1.71%)
Apr 04, 2023 4.750 4.900 4.310 4.380 78,108 -0.32(-6.81%)
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.