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 (%)
Nov 30, 2018 3.950 4.030 3.920 3.920 54,400 -0.08(-2.00%)
Nov 29, 2018 3.950 4.000 3.925 4.000 13,632 +0.00(+0.00%)
Nov 28, 2018 3.890 4.050 3.890 4.000 31,957 +0.08(+2.04%)
Nov 27, 2018 3.950 4.050 3.859 3.920 21,642 -0.07(-1.75%)
Nov 26, 2018 3.970 4.050 3.954 3.990 38,238 +0.05(+1.27%)
Nov 23, 2018 3.970 4.140 3.760 3.940 39,800 -0.03(-0.76%)
Nov 21, 2018 3.970 3.970 3.970 0 +0.10(+2.58%)
Nov 20, 2018 3.790 3.980 3.700 3.870 43,055 +0.04(+1.04%)
Nov 19, 2018 3.990 4.010 3.800 3.830 53,067 -0.18(-4.49%)
Nov 16, 2018 3.700 4.125 3.681 4.010 90,700 +0.20(+5.25%)
Nov 15, 2018 3.610 3.850 3.610 3.810 36,849 +0.21(+5.83%)
Nov 14, 2018 3.720 3.800 3.550 3.600 29,334 -0.10(-2.70%)
Nov 13, 2018 3.690 3.780 3.600 3.700 58,507 +0.04(+1.09%)
Nov 12, 2018 3.780 3.930 3.600 3.660 59,360 -0.09(-2.40%)
Nov 09, 2018 3.770 3.820 3.700 3.750 64,200 -0.09(-2.34%)
Nov 08, 2018 3.950 4.020 3.760 3.840 107,310 -0.11(-2.78%)
Nov 07, 2018 3.800 4.040 3.763 3.950 305,846 +0.15(+3.95%)
Nov 06, 2018 3.930 3.950 3.760 3.800 79,518 -0.12(-3.06%)
Nov 05, 2018 3.710 3.975 3.700 3.920 186,178 +0.37(+10.42%)
Nov 02, 2018 4.090 4.160 3.500 3.550 339,900 -0.49(-12.13%)
Nov 01, 2018 4.040 4.200 4.010 4.040 69,582 -0.01(-0.25%)
Oct 31, 2018 3.980 4.230 3.980 4.050 108,157 +0.07(+1.76%)
Oct 30, 2018 3.930 4.199 3.869 3.980 83,126 +0.02(+0.51%)
Oct 29, 2018 4.050 4.160 3.850 3.960 140,913 -0.08(-1.98%)
Oct 26, 2018 4.170 4.180 3.960 4.040 82,600 -0.16(-3.81%)
Oct 25, 2018 4.000 4.290 3.750 4.200 204,714 +0.24(+6.06%)
Oct 24, 2018 3.800 4.240 3.800 3.960 148,842 -0.04(-1.00%)
Oct 23, 2018 4.150 4.210 3.770 4.000 275,817 -0.32(-7.41%)
Oct 22, 2018 5.980 5.980 4.100 4.320 717,372 -1.70(-28.24%)
Oct 19, 2018 6.300 6.510 5.750 6.020 200,200 -0.22(-3.53%)
Oct 18, 2018 6.790 6.860 5.610 6.240 351,547 -0.35(-5.31%)
Oct 17, 2018 6.280 6.860 6.020 6.590 267,188 +0.24(+3.78%)
Oct 16, 2018 6.400 6.430 5.501 6.350 361,896 +0.02(+0.32%)
Oct 15, 2018 5.690 6.350 5.540 6.330 409,996 +0.79(+14.26%)
Oct 12, 2018 5.680 5.760 5.300 5.540 182,600 -0.08(-1.42%)
Oct 11, 2018 6.210 6.210 5.540 5.620 217,339 -0.43(-7.11%)
Oct 10, 2018 5.700 6.350 5.430 6.050 340,774 +0.43(+7.65%)
Oct 09, 2018 5.250 5.690 5.250 5.620 184,991 +0.33(+6.24%)
Oct 08, 2018 5.280 5.634 5.250 5.290 184,936 +0.13(+2.52%)
Oct 05, 2018 5.200 5.250 4.890 5.160 110,600 +0.19(+3.82%)
Oct 04, 2018 5.010 5.270 4.910 4.970 145,860 -0.06(-1.19%)
Oct 03, 2018 4.980 5.346 4.740 5.030 213,544 +0.38(+8.17%)
Oct 02, 2018 4.410 4.710 4.120 4.650 132,951 +0.00(+0.00%)
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.