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

Anixa Biosciences Inc (NQ: ANIX )

3.090 +0.120 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2019 4.750 4.860 4.542 4.570 44,896 -0.12(-2.56%)
Jul 31, 2019 4.730 4.926 4.660 4.690 41,765 +0.00(+0.00%)
Jul 30, 2019 4.630 4.830 4.613 4.690 59,626 +0.10(+2.18%)
Jul 29, 2019 4.700 4.971 4.590 4.590 89,246 -0.11(-2.34%)
Jul 26, 2019 4.598 4.780 4.598 4.700 48,100 +0.18(+3.98%)
Jul 25, 2019 4.630 4.710 4.520 4.520 28,525 -0.09(-1.95%)
Jul 24, 2019 4.430 4.800 4.410 4.610 72,496 +0.23(+5.25%)
Jul 23, 2019 4.230 4.520 4.210 4.380 36,598 +0.17(+4.04%)
Jul 22, 2019 4.350 4.440 4.150 4.210 47,600 -0.14(-3.22%)
Jul 19, 2019 4.490 4.590 4.280 4.350 103,900 -0.20(-4.40%)
Jul 18, 2019 4.570 4.800 4.380 4.550 279,660 -0.12(-2.57%)
Jul 17, 2019 4.500 5.450 4.310 4.670 1,549,431 +0.54(+13.08%)
Jul 16, 2019 4.160 4.269 4.060 4.130 42,103 -0.04(-0.96%)
Jul 15, 2019 4.140 4.200 3.800 4.170 43,282 +0.07(+1.71%)
Jul 12, 2019 4.090 4.270 4.083 4.100 81,900 -0.05(-1.20%)
Jul 11, 2019 4.380 4.380 4.100 4.150 38,615 -0.13(-3.04%)
Jul 10, 2019 4.050 4.320 4.020 4.280 82,622 +0.23(+5.68%)
Jul 09, 2019 3.680 4.210 3.680 4.050 165,505 +0.40(+10.96%)
Jul 08, 2019 3.640 3.650 3.545 3.650 26,887 +0.00(+0.02%)
Jul 05, 2019 3.600 3.690 3.520 3.649 9,500 +0.01(+0.25%)
Jul 03, 2019 3.470 3.690 3.470 3.640 38,200 +0.11(+3.12%)
Jul 02, 2019 3.510 3.723 3.510 3.530 33,577 -0.08(-2.22%)
Jul 01, 2019 3.610 3.687 3.500 3.610 27,446 -0.02(-0.55%)
Jun 28, 2019 3.450 3.671 3.450 3.630 21,500 +0.16(+4.61%)
Jun 27, 2019 3.500 3.690 3.440 3.470 31,325 -0.03(-0.86%)
Jun 26, 2019 3.650 3.650 3.390 3.500 89,193 -0.17(-4.63%)
Jun 25, 2019 3.800 3.910 3.510 3.670 47,428 -0.10(-2.65%)
Jun 24, 2019 3.800 3.830 3.370 3.770 100,387 -0.03(-0.79%)
Jun 21, 2019 4.000 4.147 3.800 3.800 64,100 -0.24(-5.94%)
Jun 20, 2019 4.190 4.320 3.980 4.040 63,641 -0.19(-4.49%)
Jun 19, 2019 4.160 4.280 4.115 4.230 11,292 +0.09(+2.17%)
Jun 18, 2019 4.110 4.320 4.011 4.140 31,070 -0.07(-1.66%)
Jun 17, 2019 4.150 4.210 4.000 4.210 14,759 +0.06(+1.45%)
Jun 14, 2019 4.100 4.190 4.020 4.150 16,000 +0.03(+0.73%)
Jun 13, 2019 4.010 4.160 4.010 4.120 15,477 +0.09(+2.23%)
Jun 12, 2019 4.150 4.150 3.951 4.030 48,136 -0.15(-3.59%)
Jun 11, 2019 4.300 4.300 4.100 4.180 32,176 -0.10(-2.34%)
Jun 10, 2019 4.180 4.300 4.180 4.280 18,724 +0.04(+0.94%)
Jun 07, 2019 4.340 4.340 4.005 4.240 34,400 +0.05(+1.19%)
Jun 06, 2019 4.050 4.270 4.050 4.190 57,809 +0.25(+6.35%)
Jun 05, 2019 4.080 4.140 3.940 3.940 31,906 -0.13(-3.19%)
Jun 04, 2019 4.000 4.132 4.000 4.070 18,040 +0.09(+2.26%)
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.