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 (%)
Jan 31, 2022 3.060 3.280 3.280 88,518 +0.30(+10.07%)
Jan 28, 2022 2.910 3.030 2.810 2.980 73,729 +0.06(+2.05%)
Jan 27, 2022 3.080 3.120 2.900 2.920 95,198 -0.18(-5.81%)
Jan 26, 2022 3.130 3.290 3.070 3.100 87,875 +0.03(+0.98%)
Jan 25, 2022 3.030 3.150 2.950 3.070 88,192 +0.05(+1.66%)
Jan 24, 2022 3.150 3.200 2.820 3.020 153,242 -0.08(-2.58%)
Jan 21, 2022 3.190 3.270 3.030 3.100 86,477 -0.10(-3.13%)
Jan 20, 2022 3.230 3.350 3.180 3.200 80,083 -0.04(-1.23%)
Jan 19, 2022 3.360 3.365 3.150 3.240 87,859 -0.11(-3.28%)
Jan 18, 2022 3.480 3.500 3.250 3.350 129,515 -0.06(-1.76%)
Jan 14, 2022 3.410 0 -0.01(-0.29%)
Jan 13, 2022 3.360 3.520 3.260 3.420 104,870 +0.12(+3.64%)
Jan 12, 2022 3.410 3.450 3.210 3.300 70,736 -0.06(-1.79%)
Jan 11, 2022 3.160 3.390 3.140 3.360 102,744 +0.20(+6.33%)
Jan 10, 2022 3.170 3.220 2.950 3.160 151,577 -0.01(-0.32%)
Jan 07, 2022 2.740 3.470 2.710 3.170 312,680 +0.25(+8.56%)
Jan 06, 2022 2.820 3.050 2.800 2.920 112,604 +0.14(+5.04%)
Jan 05, 2022 3.050 3.130 2.740 2.780 210,681 -0.28(-9.15%)
Jan 04, 2022 2.990 3.090 2.910 3.060 120,012 +0.04(+1.32%)
Jan 03, 2022 2.980 3.100 2.870 3.020 39,796 +0.05(+1.68%)
Dec 31, 2021 3.000 3.060 2.910 2.970 115,088 -0.05(-1.66%)
Dec 30, 2021 2.950 3.060 2.940 3.020 89,685 +0.05(+1.68%)
Dec 29, 2021 2.880 3.020 2.800 2.970 92,946 +0.09(+3.13%)
Dec 28, 2021 2.970 3.050 2.803 2.880 193,702 -0.12(-4.00%)
Dec 27, 2021 3.200 3.347 2.930 3.000 237,505 -0.18(-5.66%)
Dec 23, 2021 2.950 3.220 2.935 3.180 131,078 +0.27(+9.28%)
Dec 22, 2021 3.030 3.080 2.770 2.910 304,134 -0.15(-4.90%)
Dec 21, 2021 3.080 3.140 3.030 3.060 92,981 -0.01(-0.33%)
Dec 20, 2021 3.170 3.240 3.045 3.070 63,703 -0.13(-4.06%)
Dec 17, 2021 3.010 3.200 2.980 3.200 85,148 +0.15(+4.92%)
Dec 16, 2021 3.130 3.220 2.950 3.050 120,923 -0.09(-2.87%)
Dec 15, 2021 3.110 3.260 2.900 3.140 223,853 +0.06(+1.95%)
Dec 14, 2021 3.140 3.189 3.020 3.080 97,524 -0.12(-3.75%)
Dec 13, 2021 3.380 3.450 3.100 3.200 108,786 -0.11(-3.32%)
Dec 10, 2021 3.290 3.380 3.180 3.310 78,063 +0.05(+1.53%)
Dec 09, 2021 3.520 3.638 3.201 3.260 190,915 -0.30(-8.43%)
Dec 08, 2021 3.190 3.630 3.064 3.560 300,607 +0.33(+10.05%)
Dec 07, 2021 3.240 3.690 3.040 3.235 1,292,732 +0.10(+3.35%)
Dec 06, 2021 3.100 3.230 2.910 3.130 165,873 +0.04(+1.29%)
Dec 03, 2021 3.250 3.460 3.010 3.090 277,061 -0.13(-4.04%)
Dec 02, 2021 3.510 3.520 3.141 3.220 272,461 -0.22(-6.40%)
Dec 01, 2021 3.810 3.912 3.340 3.440 183,152 -0.20(-5.49%)
Nov 30, 2021 3.810 3.930 3.750 3.640 289,794 -0.22(-5.70%)
Nov 29, 2021 3.990 4.020 3.830 3.860 110,874 -0.12(-3.02%)
Nov 26, 2021 3.960 4.090 3.870 3.980 68,672 -0.05(-1.24%)
Nov 24, 2021 3.900 4.030 3.760 4.030 51,686 +0.13(+3.33%)
Nov 23, 2021 4.090 4.090 3.750 3.900 183,361 -0.06(-1.52%)
Nov 22, 2021 4.200 4.200 3.850 3.960 138,820 -0.17(-4.12%)
Nov 19, 2021 3.950 4.170 3.900 4.130 151,040 +0.18(+4.56%)
Nov 18, 2021 4.530 4.030 3.900 3.950 261,042 -0.38(-8.78%)
Nov 17, 2021 4.400 4.470 4.300 4.330 123,154 -0.09(-2.04%)
Nov 16, 2021 4.520 4.587 4.352 4.420 118,170 -0.13(-2.86%)
Nov 15, 2021 4.680 4.790 4.470 4.550 135,541 -0.13(-2.78%)
Nov 12, 2021 4.730 4.750 4.610 4.680 44,096 -0.02(-0.43%)
Nov 11, 2021 4.750 4.930 4.650 4.700 78,063 +0.02(+0.43%)
Nov 10, 2021 4.880 4.600 4.680 159,139 -0.24(-4.88%)
Nov 09, 2021 5.040 5.130 4.800 4.920 101,904 -0.12(-2.38%)
Nov 08, 2021 4.950 5.200 4.950 5.040 127,044 +0.06(+1.20%)
Nov 05, 2021 5.550 5.550 4.940 4.980 343,000 -0.52(-9.45%)
Nov 04, 2021 5.380 5.510 5.270 5.500 136,731 +0.17(+3.19%)
Nov 03, 2021 5.200 5.480 5.110 5.330 148,662 +0.13(+2.50%)
Nov 02, 2021 5.178 5.200 4.960 5.200 204,206 +0.11(+2.16%)
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.