Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.920 2.920 2.830 2.850 73,975 -0.06(-2.06%)
May 16, 2024 2.890 3.010 2.890 2.910 30,047 -0.02(-0.68%)
May 15, 2024 3.000 3.040 2.900 2.930 51,033 -0.05(-1.68%)
May 14, 2024 2.960 3.025 2.950 2.980 35,008 +0.01(+0.34%)
May 13, 2024 2.990 3.040 2.950 2.970 37,757 -0.03(-1.00%)
May 10, 2024 2.890 3.040 2.890 3.000 117,116 +0.13(+4.53%)
May 09, 2024 3.020 3.070 2.850 2.870 92,160 -0.15(-4.97%)
May 08, 2024 3.010 3.050 2.939 3.020 61,570 +0.11(+3.78%)
May 07, 2024 2.990 3.020 2.860 2.910 61,801 -0.11(-3.64%)
May 06, 2024 2.970 3.050 2.960 3.020 67,858 +0.08(+2.72%)
May 03, 2024 3.010 3.060 2.850 2.940 115,775 -0.03(-1.01%)
May 02, 2024 3.090 3.101 2.970 2.970 52,092 -0.12(-3.88%)
May 01, 2024 2.980 3.150 2.980 3.090 58,633 +0.12(+4.04%)
Apr 30, 2024 3.030 3.086 2.915 2.970 117,723 -0.05(-1.66%)
Apr 29, 2024 3.220 3.250 3.020 3.020 158,108 -0.21(-6.50%)
Apr 26, 2024 3.150 3.319 3.130 3.230 237,328 +0.25(+8.39%)
Apr 25, 2024 3.250 3.320 2.940 2.980 250,483 -0.20(-6.29%)
Apr 24, 2024 3.220 3.400 3.040 3.180 357,353 +0.11(+3.58%)
Apr 23, 2024 3.030 3.120 3.000 3.070 73,542 +0.06(+1.99%)
Apr 22, 2024 3.160 3.160 3.010 3.010 57,975 -0.11(-3.53%)
Apr 19, 2024 3.100 3.200 3.050 3.120 32,692 +0.02(+0.65%)
Apr 18, 2024 3.080 3.130 3.030 3.100 58,503 +0.05(+1.64%)
Apr 17, 2024 3.190 3.200 3.050 3.050 72,904 -0.12(-3.79%)
Apr 16, 2024 3.170 3.250 3.150 3.170 78,207 +0.01(+0.32%)
Apr 15, 2024 3.200 3.235 3.150 3.160 99,028 -0.01(-0.32%)
Apr 12, 2024 3.230 3.230 3.165 3.170 50,947 -0.05(-1.55%)
Apr 11, 2024 3.220 3.250 3.200 3.220 33,709 +0.02(+0.63%)
Apr 10, 2024 3.240 3.424 3.170 3.200 60,211 -0.05(-1.54%)
Apr 09, 2024 3.170 3.350 3.167 3.250 53,058 +0.08(+2.52%)
Apr 08, 2024 3.180 3.214 3.117 3.170 40,735 -0.03(-0.94%)
Apr 05, 2024 3.160 3.260 3.090 3.200 100,478 +0.06(+1.91%)
Apr 04, 2024 3.250 3.305 3.090 3.140 61,964 -0.14(-4.27%)
Apr 03, 2024 3.240 3.290 3.095 3.280 93,723 +0.08(+2.50%)
Apr 02, 2024 3.340 3.340 3.160 3.200 43,067 -0.15(-4.48%)
Apr 01, 2024 3.180 3.480 3.060 3.350 182,640 +0.23(+7.37%)
Mar 28, 2024 3.210 3.390 3.080 3.120 123,508 -0.11(-3.41%)
Mar 27, 2024 3.130 3.300 3.130 3.230 52,759 +0.10(+3.19%)
Mar 26, 2024 3.200 3.250 3.080 3.130 67,066 -0.10(-3.10%)
Mar 25, 2024 3.380 3.480 3.140 3.230 128,790 -0.23(-6.65%)
Mar 22, 2024 3.680 3.700 3.290 3.460 138,042 -0.23(-6.23%)
Mar 21, 2024 3.780 3.840 3.600 3.690 114,253 -0.04(-1.07%)
Mar 20, 2024 3.800 4.100 3.650 3.730 421,345 +0.13(+3.61%)
Mar 19, 2024 3.700 3.700 3.370 3.600 245,690 +0.09(+2.56%)
Mar 18, 2024 3.670 3.800 3.510 3.510 100,763 -0.18(-4.88%)
Mar 15, 2024 3.150 3.740 3.070 3.690 344,004 +0.61(+19.81%)
Mar 14, 2024 3.150 3.210 3.010 3.080 91,377 -0.10(-3.14%)
Mar 13, 2024 3.160 3.220 3.130 3.180 114,851 +0.10(+3.25%)
Mar 12, 2024 3.290 3.340 3.070 3.080 132,529 -0.15(-4.64%)
Mar 11, 2024 3.210 3.280 3.100 3.230 154,979 -0.02(-0.62%)
Mar 08, 2024 3.560 3.560 3.210 3.250 225,441 -0.20(-5.80%)
Mar 07, 2024 3.490 3.520 3.410 3.450 98,187 -0.05(-1.43%)
Mar 06, 2024 3.520 3.665 3.440 3.500 101,515 -0.06(-1.69%)
Mar 05, 2024 3.710 3.804 3.530 3.560 114,841 -0.16(-4.30%)
Mar 04, 2024 3.570 3.800 3.510 3.720 146,056 +0.21(+5.98%)
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.