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

Anixa Biosciences Inc (NQ: ANIX )

2.940 -0.030 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 3.980 3.990 3.860 3.870 46,809 -0.08(-2.03%)
Oct 30, 2019 3.980 4.000 3.920 3.950 26,275 -0.01(-0.25%)
Oct 29, 2019 3.920 4.010 3.920 3.960 30,086 +0.06(+1.67%)
Oct 28, 2019 3.920 4.000 3.871 3.895 31,751 -0.02(-0.64%)
Oct 25, 2019 3.950 4.072 3.811 3.920 43,500 +0.01(+0.26%)
Oct 24, 2019 3.870 4.040 3.850 3.910 25,401 +0.04(+1.03%)
Oct 23, 2019 4.010 4.074 3.845 3.870 51,168 -0.15(-3.73%)
Oct 22, 2019 3.940 4.080 3.930 4.020 15,654 +0.09(+2.29%)
Oct 21, 2019 3.890 3.980 3.810 3.930 26,543 +0.07(+1.81%)
Oct 18, 2019 3.700 3.860 3.690 3.860 24,600 +0.19(+5.18%)
Oct 17, 2019 3.690 3.700 3.600 3.670 9,207 -0.01(-0.27%)
Oct 16, 2019 3.690 3.748 3.595 3.680 26,861 -0.02(-0.54%)
Oct 15, 2019 3.550 3.730 3.550 3.700 26,323 +0.18(+5.11%)
Oct 14, 2019 3.750 3.750 3.510 3.520 61,487 -0.23(-6.13%)
Oct 11, 2019 3.690 3.800 3.666 3.750 23,800 +0.09(+2.46%)
Oct 10, 2019 3.740 3.874 3.610 3.660 39,098 -0.05(-1.35%)
Oct 09, 2019 3.960 4.000 3.680 3.710 69,104 -0.17(-4.38%)
Oct 08, 2019 3.850 4.030 3.850 3.880 42,818 +0.03(+0.78%)
Oct 07, 2019 3.750 3.910 3.750 3.850 14,822 +0.09(+2.40%)
Oct 04, 2019 3.870 3.945 3.675 3.760 42,500 -0.05(-1.31%)
Oct 03, 2019 3.810 3.910 3.760 3.810 29,282 +0.01(+0.26%)
Oct 02, 2019 3.810 3.920 3.700 3.800 76,906 -0.07(-1.81%)
Oct 01, 2019 4.000 4.067 3.800 3.870 48,309 -0.13(-3.25%)
Sep 30, 2019 4.080 4.140 3.920 4.000 26,221 +0.06(+1.52%)
Sep 27, 2019 4.050 4.077 3.940 3.940 20,400 -0.07(-1.75%)
Sep 26, 2019 4.030 4.080 3.820 4.010 66,846 +0.01(+0.25%)
Sep 25, 2019 4.080 4.093 3.900 4.000 63,452 -0.08(-1.96%)
Sep 24, 2019 4.253 4.271 4.000 4.080 81,080 -0.18(-4.23%)
Sep 23, 2019 4.340 4.340 4.220 4.260 41,487 -0.04(-0.93%)
Sep 20, 2019 4.390 4.439 4.260 4.300 52,600 -0.03(-0.69%)
Sep 19, 2019 4.250 4.390 4.250 4.330 40,496 +0.08(+1.88%)
Sep 18, 2019 4.270 4.430 4.250 4.250 60,375 +0.00(+0.00%)
Sep 17, 2019 4.226 4.340 4.225 4.250 70,940 +0.15(+3.66%)
Sep 16, 2019 4.040 4.300 4.040 4.100 59,095 -0.02(-0.49%)
Sep 13, 2019 3.990 4.140 3.990 4.120 44,800 +0.16(+4.04%)
Sep 12, 2019 4.120 4.140 3.950 3.960 8,956 -0.08(-1.98%)
Sep 11, 2019 3.920 4.100 3.920 4.040 32,866 +0.09(+2.28%)
Sep 10, 2019 4.120 4.180 3.945 3.950 50,991 -0.18(-4.36%)
Sep 09, 2019 4.040 4.180 3.910 4.130 44,697 +0.09(+2.23%)
Sep 06, 2019 3.970 4.110 3.970 4.040 12,600 +0.05(+1.25%)
Sep 05, 2019 4.060 4.181 3.960 3.990 37,444 -0.12(-2.92%)
Sep 04, 2019 3.890 4.180 3.890 4.110 30,703 +0.14(+3.53%)
Sep 03, 2019 3.980 3.990 3.850 3.970 30,879 -0.00(-0.03%)
Aug 30, 2019 4.080 4.088 3.960 3.971 59,200 -0.04(-0.97%)
Aug 29, 2019 4.140 4.140 4.010 4.010 41,680 -0.11(-2.67%)
Aug 28, 2019 4.090 4.170 4.030 4.120 65,004 +0.05(+1.35%)
Aug 27, 2019 4.092 4.101 4.001 4.065 64,113 -0.06(-1.57%)
Aug 26, 2019 4.130 4.180 4.000 4.130 99,626 +0.03(+0.73%)
Aug 23, 2019 4.220 4.280 4.040 4.100 49,300 -0.15(-3.53%)
Aug 22, 2019 4.060 4.260 4.030 4.250 51,468 +0.18(+4.55%)
Aug 21, 2019 4.190 4.300 4.065 4.065 72,759 -0.11(-2.75%)
Aug 20, 2019 4.170 4.380 4.020 4.180 81,341 -0.01(-0.24%)
Aug 19, 2019 4.320 4.320 4.120 4.190 34,643 -0.03(-0.71%)
Aug 16, 2019 4.050 4.250 4.050 4.220 15,500 +0.22(+5.50%)
Aug 15, 2019 4.210 4.250 3.820 4.000 120,023 -0.18(-4.31%)
Aug 14, 2019 4.330 4.387 4.124 4.180 68,380 -0.13(-3.02%)
Aug 13, 2019 4.220 4.364 4.220 4.310 24,360 +0.05(+1.17%)
Aug 12, 2019 4.300 4.400 4.250 4.260 43,362 -0.01(-0.23%)
Aug 09, 2019 4.380 4.450 4.200 4.270 47,700 -0.10(-2.29%)
Aug 08, 2019 4.500 4.550 4.320 4.370 25,960 -0.03(-0.68%)
Aug 07, 2019 4.340 4.520 4.340 4.400 40,210 -0.02(-0.45%)
Aug 06, 2019 4.400 4.530 4.240 4.420 69,714 -0.01(-0.23%)
Aug 05, 2019 4.500 4.600 4.350 4.430 45,275 -0.08(-1.77%)
Aug 02, 2019 4.580 4.692 4.510 4.510 22,000 -0.06(-1.31%)
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.