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, 2020 3.610 3.650 3.540 3.550 21,300 -0.06(-1.66%)
Jan 30, 2020 3.680 3.730 3.544 3.610 37,328 -0.14(-3.73%)
Jan 29, 2020 3.800 3.920 3.730 3.750 55,072 -0.21(-5.30%)
Jan 28, 2020 3.930 4.024 3.850 3.960 23,814 -0.01(-0.25%)
Jan 27, 2020 3.800 4.050 3.750 3.970 46,720 +0.11(+2.85%)
Jan 24, 2020 3.990 3.990 3.770 3.860 33,700 -0.09(-2.28%)
Jan 23, 2020 4.100 4.100 3.730 3.950 96,217 -0.11(-2.71%)
Jan 22, 2020 3.930 4.130 3.850 4.060 138,400 +0.33(+8.85%)
Jan 21, 2020 3.510 3.790 3.430 3.730 72,463 +0.25(+7.18%)
Jan 17, 2020 3.550 3.590 3.364 3.480 93,700 -0.07(-1.97%)
Jan 16, 2020 3.320 3.590 3.151 3.550 98,672 +0.25(+7.58%)
Jan 15, 2020 3.320 3.390 3.160 3.300 139,683 -0.02(-0.60%)
Jan 14, 2020 2.770 3.500 2.770 3.320 286,193 +0.55(+19.86%)
Jan 13, 2020 2.862 2.887 2.740 2.770 51,482 -0.10(-3.48%)
Jan 10, 2020 2.950 2.960 2.850 2.870 47,600 -0.06(-2.05%)
Jan 09, 2020 3.030 3.060 2.930 2.930 32,619 -0.07(-2.33%)
Jan 08, 2020 2.950 3.027 2.930 3.000 41,129 +0.03(+1.01%)
Jan 07, 2020 3.240 3.240 2.900 2.970 75,924 -0.19(-6.01%)
Jan 06, 2020 3.160 3.160 3.040 3.160 33,736 +0.00(+0.00%)
Jan 03, 2020 3.026 3.180 3.026 3.160 23,400 +0.16(+5.33%)
Jan 02, 2020 3.290 3.320 2.880 3.000 80,151 -0.28(-8.54%)
Dec 31, 2019 3.240 3.350 3.220 3.280 58,700 +0.05(+1.55%)
Dec 30, 2019 2.900 3.250 2.900 3.230 114,048 +0.34(+11.76%)
Dec 27, 2019 2.920 2.950 2.850 2.890 71,900 -0.05(-1.70%)
Dec 26, 2019 2.910 2.940 2.850 2.940 57,472 +0.06(+2.08%)
Dec 24, 2019 2.930 2.978 2.870 2.880 29,800 +0.01(+0.35%)
Dec 23, 2019 2.910 3.020 2.863 2.870 131,324 +0.09(+3.24%)
Dec 20, 2019 2.870 2.978 2.780 2.780 90,600 -0.09(-3.14%)
Dec 19, 2019 2.980 2.980 2.780 2.870 159,411 -0.10(-3.37%)
Dec 18, 2019 3.300 3.372 2.850 2.970 388,865 -0.29(-8.90%)
Dec 17, 2019 3.310 3.410 3.250 3.260 50,531 +0.00(+0.00%)
Dec 16, 2019 3.540 3.540 3.260 3.260 110,999 +0.00(+0.00%)
Dec 13, 2019 3.300 3.439 2.920 3.260 375,200 -0.58(-15.10%)
Dec 12, 2019 3.860 3.870 3.814 3.840 17,257 -0.02(-0.52%)
Dec 11, 2019 3.820 3.890 3.730 3.860 37,993 -0.02(-0.52%)
Dec 10, 2019 3.840 3.900 3.770 3.880 56,951 +0.07(+1.84%)
Dec 09, 2019 3.730 3.840 3.690 3.810 112,124 +0.07(+1.87%)
Dec 06, 2019 3.760 3.840 3.720 3.740 36,300 -0.03(-0.80%)
Dec 05, 2019 3.810 3.810 3.740 3.770 17,061 -0.01(-0.26%)
Dec 04, 2019 3.790 3.810 3.730 3.780 45,917 +0.02(+0.53%)
Dec 03, 2019 3.750 3.780 3.720 3.760 40,090 -0.02(-0.53%)
Dec 02, 2019 3.800 3.840 3.730 3.780 25,043 -0.05(-1.31%)
Nov 29, 2019 3.890 3.920 3.800 3.830 16,600 -0.06(-1.54%)
Nov 27, 2019 3.890 3.930 3.860 3.890 47,500 -0.01(-0.26%)
Nov 26, 2019 3.630 3.900 3.630 3.900 142,813 +0.27(+7.29%)
Nov 25, 2019 3.600 3.662 3.570 3.635 61,907 +0.08(+2.39%)
Nov 22, 2019 3.500 3.580 3.460 3.550 91,700 +0.09(+2.60%)
Nov 21, 2019 3.520 3.630 3.200 3.460 91,009 -0.07(-1.98%)
Nov 20, 2019 3.600 3.670 3.500 3.530 98,187 -0.05(-1.40%)
Nov 19, 2019 3.710 3.800 3.580 3.580 66,249 -0.16(-4.28%)
Nov 18, 2019 3.800 3.840 3.710 3.740 71,122 -0.10(-2.60%)
Nov 15, 2019 3.850 3.900 3.750 3.840 29,700 -0.01(-0.26%)
Nov 14, 2019 3.900 3.910 3.757 3.850 42,028 +0.00(+0.02%)
Nov 13, 2019 3.870 3.880 3.700 3.849 33,311 +0.02(+0.52%)
Nov 12, 2019 3.960 3.960 3.829 3.829 41,385 -0.12(-3.05%)
Nov 11, 2019 3.890 3.960 3.860 3.950 22,644 +0.02(+0.51%)
Nov 08, 2019 3.890 3.930 3.840 3.930 26,700 +0.04(+1.03%)
Nov 07, 2019 4.000 4.000 3.890 3.890 10,091 -0.03(-0.64%)
Nov 06, 2019 4.050 4.050 3.900 3.915 44,408 -0.11(-2.85%)
Nov 05, 2019 4.150 4.240 4.020 4.030 61,346 +0.05(+1.13%)
Nov 04, 2019 3.970 4.008 3.950 3.985 58,840 +0.02(+0.63%)
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.