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

Anixa Biosciences Inc (NQ: ANIX )

3.000 -0.090 (-2.91%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 2, 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 31, 2021 5.430 5.740 5.070 5.600 411,916 +0.12(+2.19%)
Aug 30, 2021 5.360 5.870 5.250 5.480 1,277,689 +0.23(+4.38%)
Aug 27, 2021 4.940 5.300 4.850 5.250 540,850 +0.35(+7.14%)
Aug 26, 2021 4.940 4.970 4.560 4.900 479,090 -0.06(-1.21%)
Aug 25, 2021 5.040 5.300 4.810 4.960 4,211,716 +0.41(+9.01%)
Aug 24, 2021 4.720 4.731 4.500 4.550 208,747 -0.14(-2.99%)
Aug 23, 2021 4.440 4.750 4.402 4.690 291,974 +0.30(+6.83%)
Aug 20, 2021 4.230 4.450 4.120 4.390 105,124 +0.16(+3.78%)
Aug 19, 2021 4.360 4.400 4.180 4.230 231,414 -0.17(-3.86%)
Aug 18, 2021 4.180 4.475 4.026 4.400 871,409 +0.36(+8.91%)
Aug 17, 2021 4.000 4.151 3.920 4.040 94,893 +0.00(+0.00%)
Aug 16, 2021 4.100 4.200 3.990 4.040 121,998 -0.11(-2.65%)
Aug 13, 2021 4.190 4.240 4.090 4.150 80,133 -0.04(-0.95%)
Aug 12, 2021 4.170 4.280 3.990 4.190 127,164 +0.01(+0.24%)
Aug 11, 2021 4.240 4.240 4.070 4.180 157,634 -0.06(-1.42%)
Aug 10, 2021 4.330 4.430 4.200 4.240 181,139 -0.07(-1.62%)
Aug 09, 2021 4.280 4.350 4.160 4.310 253,881 +0.05(+1.17%)
Aug 06, 2021 4.250 4.320 4.110 4.260 136,350 -0.01(-0.23%)
Aug 05, 2021 4.140 4.400 4.130 4.270 241,917 +0.12(+2.89%)
Aug 04, 2021 4.190 4.190 4.000 4.150 215,319 -0.08(-1.89%)
Aug 03, 2021 4.390 4.390 4.150 4.230 136,605 -0.15(-3.42%)
Aug 02, 2021 4.430 4.460 4.300 4.380 150,240 -0.04(-0.90%)
Jul 30, 2021 4.520 4.650 4.400 4.420 160,201 -0.15(-3.28%)
Jul 29, 2021 4.820 4.820 4.570 4.570 177,396 -0.24(-4.99%)
Jul 28, 2021 4.500 4.890 4.500 4.810 575,576 +0.32(+7.13%)
Jul 27, 2021 4.350 4.500 4.220 4.490 424,663 +0.14(+3.22%)
Jul 26, 2021 4.250 4.420 4.080 4.350 517,904 +0.10(+2.35%)
Jul 23, 2021 4.360 4.380 4.200 4.250 192,962 -0.10(-2.30%)
Jul 22, 2021 4.330 4.380 4.110 4.350 271,485 +0.08(+1.87%)
Jul 21, 2021 4.490 4.489 4.180 4.270 235,653 -0.05(-1.16%)
Jul 20, 2021 4.060 4.500 3.970 4.320 520,159 +0.28(+6.93%)
Jul 19, 2021 3.900 4.040 3.820 4.040 206,101 +0.06(+1.51%)
Jul 16, 2021 4.010 4.150 3.844 3.980 289,578 -0.09(-2.21%)
Jul 15, 2021 3.730 4.110 3.610 4.070 507,582 +0.32(+8.53%)
Jul 14, 2021 3.780 3.780 3.640 3.750 182,671 +0.06(+1.63%)
Jul 13, 2021 3.750 3.800 3.620 3.690 82,015 -0.07(-1.86%)
Jul 12, 2021 3.820 3.889 3.700 3.760 86,122 -0.03(-0.79%)
Jul 09, 2021 3.730 3.810 3.670 3.790 60,719 +0.06(+1.61%)
Jul 08, 2021 3.650 3.790 3.510 3.730 108,707 +0.16(+4.48%)
Jul 07, 2021 3.670 3.699 3.480 3.570 155,634 -0.13(-3.51%)
Jul 06, 2021 3.800 3.800 3.640 3.700 107,006 -0.09(-2.37%)
Jul 02, 2021 3.850 3.874 3.750 3.790 93,360 -0.06(-1.56%)
Jul 01, 2021 3.910 3.910 3.800 3.850 44,611 -0.03(-0.77%)
Jun 30, 2021 3.950 3.950 3.830 3.880 37,396 -0.07(-1.77%)
Jun 29, 2021 3.900 3.960 3.870 3.950 52,373 +0.04(+1.02%)
Jun 28, 2021 3.980 3.980 3.820 3.910 89,773 -0.08(-2.01%)
Jun 25, 2021 3.980 4.050 3.875 3.990 82,150 +0.04(+1.01%)
Jun 24, 2021 3.990 4.000 3.890 3.950 84,768 -0.03(-0.75%)
Jun 23, 2021 3.940 4.100 3.895 3.980 76,683 +0.09(+2.31%)
Jun 22, 2021 3.910 3.990 3.860 3.890 95,626 -0.02(-0.51%)
Jun 21, 2021 3.950 4.110 3.910 3.910 78,982 -0.04(-1.01%)
Jun 18, 2021 4.090 4.230 3.950 3.950 202,557 -0.18(-4.36%)
Jun 17, 2021 4.090 4.250 4.002 4.130 105,034 -0.02(-0.48%)
Jun 16, 2021 4.240 4.240 4.110 4.150 88,709 -0.08(-1.89%)
Jun 15, 2021 4.170 4.240 4.050 4.230 61,604 +0.08(+1.93%)
Jun 14, 2021 4.270 4.380 3.925 4.150 144,605 -0.12(-2.81%)
Jun 11, 2021 4.310 4.420 4.241 4.270 53,872 -0.06(-1.39%)
Jun 10, 2021 4.180 4.390 4.180 4.330 125,040 +0.13(+3.10%)
Jun 09, 2021 4.280 4.750 4.200 4.200 187,130 -0.11(-2.55%)
Jun 08, 2021 4.270 4.340 4.100 4.310 55,205 +0.11(+2.62%)
Jun 07, 2021 4.120 4.300 4.100 4.200 123,163 +0.08(+1.94%)
Jun 04, 2021 4.000 4.250 3.950 4.120 265,075 +0.19(+4.83%)
Jun 03, 2021 3.960 3.970 3.820 3.930 93,919 -0.01(-0.25%)
Jun 02, 2021 4.020 4.050 3.840 3.940 145,198 -0.08(-1.99%)
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.