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 (%)
Apr 29, 2022 2.900 3.370 2.835 3.250 475,602 +0.53(+19.49%)
Apr 28, 2022 2.780 2.850 2.620 2.720 45,798 +0.02(+0.74%)
Apr 27, 2022 2.640 2.780 2.630 2.700 25,322 +0.02(+0.75%)
Apr 26, 2022 2.830 2.890 2.590 2.680 52,740 -0.12(-4.29%)
Apr 25, 2022 2.720 2.820 2.660 2.800 39,195 +0.14(+5.26%)
Apr 22, 2022 2.520 2.680 2.500 2.660 55,834 +0.11(+4.31%)
Apr 21, 2022 2.550 2.660 2.540 2.550 19,602 +0.00(+0.00%)
Apr 20, 2022 2.570 2.680 2.500 2.550 33,941 -0.03(-1.16%)
Apr 19, 2022 2.570 2.680 2.527 2.580 29,658 +0.01(+0.39%)
Apr 18, 2022 2.600 2.632 2.500 2.570 39,555 -0.05(-1.91%)
Apr 14, 2022 2.680 2.770 2.620 2.620 38,242 -0.13(-4.73%)
Apr 13, 2022 2.610 2.800 2.610 2.750 47,461 +0.14(+5.36%)
Apr 12, 2022 2.600 2.650 2.532 2.610 28,936 +0.01(+0.38%)
Apr 11, 2022 2.600 2.640 2.550 2.600 86,054 +0.03(+1.17%)
Apr 08, 2022 2.680 2.710 2.570 2.570 57,463 -0.11(-4.10%)
Apr 07, 2022 2.600 2.730 2.600 2.680 31,230 +0.05(+1.90%)
Apr 06, 2022 2.720 2.870 2.600 2.630 92,851 -0.14(-5.05%)
Apr 05, 2022 2.710 2.850 2.710 2.770 32,503 +0.02(+0.73%)
Apr 04, 2022 2.810 2.850 2.700 2.750 51,560 -0.03(-1.08%)
Apr 01, 2022 2.760 2.850 2.730 2.780 31,561 +0.04(+1.46%)
Mar 31, 2022 2.820 2.820 2.712 2.740 19,276 -0.08(-2.84%)
Mar 30, 2022 2.760 2.880 2.700 2.820 120,250 +0.03(+1.26%)
Mar 29, 2022 2.770 2.830 2.750 2.785 30,700 +0.00(+0.16%)
Mar 28, 2022 2.820 2.850 2.750 2.780 24,188 -0.01(-0.34%)
Mar 25, 2022 2.850 2.880 2.750 2.790 39,362 -0.05(-1.76%)
Mar 24, 2022 2.660 2.840 2.650 2.840 47,807 +0.18(+6.77%)
Mar 23, 2022 2.575 2.720 2.512 2.660 29,770 -0.02(-0.75%)
Mar 22, 2022 2.526 2.698 2.526 2.680 22,827 +0.07(+2.68%)
Mar 21, 2022 2.620 2.750 2.540 2.610 91,720 -0.13(-4.74%)
Mar 18, 2022 2.730 2.850 2.730 2.740 54,083 +0.00(+0.00%)
Mar 17, 2022 2.620 2.750 2.610 2.740 33,447 +0.16(+6.20%)
Mar 16, 2022 2.510 2.700 2.510 2.580 34,185 +0.08(+3.20%)
Mar 15, 2022 2.520 2.660 2.300 2.500 107,327 -0.02(-0.79%)
Mar 14, 2022 2.610 2.810 2.500 2.520 56,064 -0.15(-5.62%)
Mar 11, 2022 2.810 2.830 2.630 2.670 14,994 -0.07(-2.55%)
Mar 10, 2022 2.700 2.820 2.629 2.740 46,106 +0.03(+1.11%)
Mar 09, 2022 2.680 2.790 2.670 2.710 42,716 +0.10(+3.83%)
Mar 08, 2022 2.660 2.690 2.510 2.610 65,969 -0.06(-2.25%)
Mar 07, 2022 2.720 2.800 2.650 2.670 89,090 -0.06(-2.20%)
Mar 04, 2022 2.780 2.870 2.700 2.730 81,555 -0.04(-1.44%)
Mar 03, 2022 2.780 2.993 2.670 2.770 61,171 -0.06(-2.12%)
Mar 02, 2022 2.720 2.920 2.710 2.830 92,598 +0.12(+4.43%)
Mar 01, 2022 2.660 2.810 2.650 2.710 73,554 -0.07(-2.52%)
Feb 28, 2022 2.680 2.870 2.680 2.780 40,291 +0.05(+2.02%)
Feb 25, 2022 2.680 2.750 2.630 2.725 68,271 +0.06(+2.44%)
Feb 24, 2022 2.610 2.960 2.500 2.660 169,495 -0.10(-3.62%)
Feb 23, 2022 2.850 3.000 2.730 2.760 142,538 -0.07(-2.47%)
Feb 22, 2022 2.950 3.100 2.800 2.830 101,490 -0.19(-6.29%)
Feb 18, 2022 3.020 0 -0.12(-3.82%)
Feb 17, 2022 3.300 3.350 3.100 3.140 65,385 -0.16(-4.85%)
Feb 16, 2022 3.170 3.340 3.140 3.300 89,467 +0.17(+5.43%)
Feb 15, 2022 3.050 3.190 3.050 3.130 37,311 +0.12(+3.99%)
Feb 14, 2022 3.080 3.195 2.930 3.010 68,477 -0.10(-3.22%)
Feb 11, 2022 3.100 3.210 3.000 3.110 51,151 +0.01(+0.32%)
Feb 10, 2022 3.050 3.390 3.050 3.100 78,190 +0.02(+0.65%)
Feb 09, 2022 3.010 3.120 2.920 3.080 34,697 +0.14(+4.76%)
Feb 08, 2022 2.950 3.030 2.900 2.940 79,734 +0.00(+0.00%)
Feb 07, 2022 3.140 3.140 2.920 2.940 37,540 -0.16(-5.16%)
Feb 04, 2022 2.980 3.100 2.900 3.100 53,254 +0.12(+4.03%)
Feb 03, 2022 2.990 2.910 2.980 29,195 -0.01(-0.33%)
Feb 02, 2022 3.150 3.150 2.860 2.990 94,814 -0.19(-5.97%)
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.