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

Anixa Biosciences Inc (NQ: ANIX )

3.050 -0.120 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 4.360 4.400 4.240 4.300 25,777 -0.08(-1.83%)
Mar 30, 2023 4.630 4.660 4.290 4.380 58,827 -0.27(-5.81%)
Mar 29, 2023 4.600 4.770 4.525 4.650 47,271 +0.11(+2.42%)
Mar 28, 2023 4.560 4.690 4.500 4.540 29,397 -0.09(-1.94%)
Mar 27, 2023 4.350 4.760 4.294 4.630 56,128 +0.27(+6.19%)
Mar 24, 2023 4.260 4.390 4.110 4.360 38,361 +0.05(+1.16%)
Mar 23, 2023 4.070 4.480 4.030 4.310 71,334 +0.36(+9.11%)
Mar 22, 2023 4.120 4.440 3.950 3.950 46,063 -0.10(-2.47%)
Mar 21, 2023 4.010 4.340 4.005 4.050 36,130 +0.10(+2.53%)
Mar 20, 2023 4.180 4.500 3.950 3.950 61,035 -0.13(-3.19%)
Mar 17, 2023 4.480 4.640 4.080 4.080 155,835 -0.40(-8.93%)
Mar 16, 2023 4.350 4.590 4.180 4.480 73,044 +0.30(+7.18%)
Mar 15, 2023 4.370 4.380 4.080 4.180 57,576 -0.15(-3.46%)
Mar 14, 2023 4.270 4.490 4.210 4.330 52,023 +0.15(+3.59%)
Mar 13, 2023 4.520 4.560 4.130 4.180 97,295 +0.02(+0.48%)
Mar 10, 2023 4.800 4.875 4.080 4.160 169,961 -0.68(-14.05%)
Mar 09, 2023 4.970 5.110 4.800 4.840 87,759 -0.10(-2.02%)
Mar 08, 2023 4.840 5.000 4.800 4.940 65,977 +0.07(+1.44%)
Mar 07, 2023 4.910 4.920 4.700 4.870 33,283 +0.08(+1.67%)
Mar 06, 2023 4.970 4.970 4.660 4.790 26,410 -0.12(-2.44%)
Mar 03, 2023 4.700 4.920 4.690 4.910 23,775 +0.24(+5.14%)
Mar 02, 2023 4.960 4.990 4.610 4.670 76,248 -0.25(-4.98%)
Mar 01, 2023 4.480 4.990 4.410 4.915 98,117 +0.50(+11.20%)
Feb 28, 2023 4.240 4.500 4.155 4.420 144,123 +0.21(+4.99%)
Feb 27, 2023 3.880 4.250 3.880 4.210 90,242 +0.31(+7.95%)
Feb 24, 2023 3.890 4.100 3.780 3.900 103,747 +0.04(+1.04%)
Feb 23, 2023 4.190 4.250 3.860 3.860 72,401 -0.25(-6.08%)
Feb 22, 2023 4.240 4.270 4.000 4.110 49,895 +0.12(+3.01%)
Feb 21, 2023 4.090 4.290 3.950 3.990 35,343 -0.21(-5.00%)
Feb 17, 2023 3.890 4.240 3.890 4.200 10,955 +0.12(+2.94%)
Feb 16, 2023 4.200 4.380 4.020 4.080 29,931 -0.08(-1.92%)
Feb 15, 2023 4.350 4.420 4.095 4.160 25,705 -0.14(-3.26%)
Feb 14, 2023 4.240 4.450 4.122 4.300 41,593 +0.08(+1.90%)
Feb 13, 2023 3.990 4.250 3.925 4.220 52,611 +0.27(+6.84%)
Feb 10, 2023 3.860 4.100 3.860 3.950 38,008 +0.02(+0.51%)
Feb 09, 2023 4.320 4.320 3.850 3.930 130,656 -0.33(-7.75%)
Feb 08, 2023 4.350 4.420 4.160 4.260 22,381 -0.09(-2.07%)
Feb 07, 2023 4.460 4.460 4.250 4.350 37,715 -0.02(-0.46%)
Feb 06, 2023 4.500 4.500 4.310 4.370 16,901 -0.20(-4.38%)
Feb 03, 2023 4.510 4.660 4.200 4.570 24,823 -0.05(-1.08%)
Feb 02, 2023 4.405 4.620 4.370 4.620 21,707 +0.12(+2.78%)
Feb 01, 2023 4.380 4.576 4.284 4.495 43,881 +0.12(+2.86%)
Jan 31, 2023 4.350 4.522 4.300 4.370 21,881 +0.02(+0.46%)
Jan 30, 2023 4.460 4.520 4.320 4.350 27,946 -0.11(-2.47%)
Jan 27, 2023 4.310 4.620 4.310 4.460 44,601 +0.05(+1.25%)
Jan 26, 2023 4.450 4.680 4.350 4.405 28,181 -0.08(-1.67%)
Jan 25, 2023 4.500 4.680 4.230 4.480 43,283 +0.02(+0.45%)
Jan 24, 2023 4.550 4.610 4.260 4.460 25,484 -0.01(-0.22%)
Jan 23, 2023 4.790 4.790 4.280 4.470 65,993 -0.29(-6.09%)
Jan 20, 2023 4.260 4.815 4.110 4.760 31,674 +0.22(+4.85%)
Jan 19, 2023 4.530 4.640 4.350 4.540 59,517 -0.10(-2.16%)
Jan 18, 2023 4.810 4.930 4.411 4.640 64,883 -0.18(-3.73%)
Jan 17, 2023 5.000 5.040 4.700 4.820 54,373 -0.18(-3.60%)
Jan 13, 2023 4.560 5.000 4.509 5.000 52,620 +0.40(+8.70%)
Jan 12, 2023 4.520 4.660 4.470 4.600 26,338 +0.14(+3.14%)
Jan 11, 2023 4.560 4.710 4.350 4.460 71,415 +0.14(+3.24%)
Jan 10, 2023 4.130 4.330 4.100 4.320 40,690 +0.13(+3.10%)
Jan 09, 2023 4.380 4.460 4.051 4.190 35,424 +0.10(+2.44%)
Jan 06, 2023 4.210 4.290 4.090 4.090 18,310 -0.02(-0.49%)
Jan 05, 2023 4.260 4.290 4.045 4.110 42,307 -0.14(-3.29%)
Jan 04, 2023 4.150 4.410 4.150 4.250 15,776 +0.06(+1.43%)
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.