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

Anixa Biosciences Inc (NQ: ANIX )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2021 4.740 4.820 4.700 4.770 44,131 +0.02(+0.42%)
Sep 29, 2021 5.010 5.020 4.703 4.750 122,727 -0.24(-4.81%)
Sep 28, 2021 4.680 5.060 4.670 4.990 195,654 +0.19(+3.96%)
Sep 27, 2021 4.860 4.920 4.750 4.800 84,278 -0.09(-1.84%)
Sep 24, 2021 4.950 5.100 4.860 4.890 85,116 -0.11(-2.20%)
Sep 23, 2021 4.850 5.037 4.790 5.000 100,204 +0.14(+2.88%)
Sep 22, 2021 4.800 4.910 4.740 4.860 60,006 +0.07(+1.46%)
Sep 21, 2021 4.700 4.909 4.640 4.790 166,564 +0.10(+2.13%)
Sep 20, 2021 4.730 4.880 4.675 4.690 131,477 -0.21(-4.29%)
Sep 17, 2021 4.760 4.940 4.550 4.900 173,988 +0.08(+1.66%)
Sep 16, 2021 4.770 4.850 4.580 4.820 116,885 +0.01(+0.21%)
Sep 15, 2021 4.870 4.880 4.725 4.810 73,593 +0.01(+0.21%)
Sep 14, 2021 5.170 5.180 4.710 4.800 149,373 -0.18(-3.61%)
Sep 13, 2021 5.000 5.130 4.870 4.980 137,494 -0.02(-0.40%)
Sep 10, 2021 5.070 5.150 4.880 5.000 186,753 -0.04(-0.79%)
Sep 09, 2021 4.870 5.399 4.860 5.040 194,567 +0.10(+2.02%)
Sep 08, 2021 5.200 5.220 4.910 4.940 177,892 -0.24(-4.63%)
Sep 07, 2021 5.360 5.376 5.060 5.180 235,935 -0.25(-4.60%)
Sep 03, 2021 5.480 5.520 5.351 5.430 81,120 -0.05(-0.91%)
Sep 02, 2021 5.320 5.540 5.250 5.480 151,892 +0.17(+3.20%)
Sep 01, 2021 5.640 5.650 5.280 5.310 222,216 -0.29(-5.18%)
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%)
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.