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 (%)
May 31, 2022 3.300 3.640 3.160 3.590 155,753 +0.27(+8.13%)
May 27, 2022 3.450 3.450 3.280 3.320 97,446 -0.15(-4.18%)
May 26, 2022 3.500 3.600 3.430 3.465 24,277 -0.06(-1.84%)
May 25, 2022 3.150 3.630 3.150 3.530 108,079 +0.24(+7.46%)
May 24, 2022 3.260 3.330 2.870 3.285 148,387 -0.00(-0.15%)
May 23, 2022 3.250 3.340 3.117 3.290 122,399 +0.02(+0.61%)
May 20, 2022 3.340 3.430 3.160 3.270 47,383 -0.08(-2.39%)
May 19, 2022 3.310 3.490 3.270 3.350 35,076 +0.03(+0.90%)
May 18, 2022 3.310 3.540 3.240 3.320 160,003 -0.07(-2.06%)
May 17, 2022 3.560 3.560 3.320 3.390 38,739 -0.06(-1.74%)
May 16, 2022 3.410 3.590 3.320 3.450 78,595 +0.08(+2.37%)
May 13, 2022 3.260 3.464 3.245 3.370 46,985 +0.17(+5.31%)
May 12, 2022 3.100 3.310 3.088 3.200 61,620 +0.10(+3.23%)
May 11, 2022 3.280 3.280 3.010 3.100 153,679 -0.19(-5.78%)
May 10, 2022 3.390 3.440 3.190 3.290 50,973 +0.12(+3.79%)
May 09, 2022 3.580 3.640 3.145 3.170 135,702 -0.48(-13.15%)
May 06, 2022 3.430 3.690 3.171 3.650 155,517 +0.35(+10.61%)
May 05, 2022 3.600 3.600 3.250 3.300 46,717 -0.34(-9.34%)
May 04, 2022 3.440 3.670 3.260 3.640 131,040 +0.25(+7.37%)
May 03, 2022 3.270 3.470 3.200 3.390 77,008 +0.09(+2.73%)
May 02, 2022 3.110 3.350 3.110 3.300 80,212 +0.05(+1.54%)
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%)
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.