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

Anixa Biosciences Inc (NQ: ANIX )

3.120 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2023 3.180 3.410 3.160 3.270 31,993 +0.06(+1.87%)
Sep 28, 2023 3.250 3.410 3.200 3.210 19,624 -0.04(-1.23%)
Sep 27, 2023 3.280 3.410 3.250 3.250 45,919 -0.01(-0.31%)
Sep 26, 2023 3.320 3.400 3.250 3.260 15,087 -0.08(-2.40%)
Sep 25, 2023 3.360 3.400 3.330 3.340 31,989 -0.01(-0.30%)
Sep 22, 2023 3.360 3.460 3.280 3.350 36,832 -0.05(-1.47%)
Sep 21, 2023 3.340 3.420 3.282 3.400 24,253 +0.04(+1.19%)
Sep 20, 2023 3.530 3.675 3.330 3.360 59,406 -0.21(-5.88%)
Sep 19, 2023 3.380 3.600 3.250 3.570 42,715 +0.19(+5.62%)
Sep 18, 2023 3.280 3.540 3.210 3.380 89,310 +0.10(+3.05%)
Sep 15, 2023 3.570 3.640 3.180 3.280 176,653 -0.29(-8.12%)
Sep 14, 2023 3.570 3.610 3.490 3.570 24,383 +0.00(+0.00%)
Sep 13, 2023 3.470 3.650 3.400 3.570 51,955 +0.11(+3.18%)
Sep 12, 2023 3.400 3.590 3.360 3.460 41,973 +0.09(+2.67%)
Sep 11, 2023 3.470 3.610 3.370 3.370 31,902 -0.02(-0.59%)
Sep 08, 2023 3.310 3.560 3.310 3.390 45,905 +0.06(+1.80%)
Sep 07, 2023 3.500 3.660 3.300 3.330 72,974 -0.20(-5.67%)
Sep 06, 2023 3.580 3.640 3.440 3.530 26,953 -0.01(-0.28%)
Sep 05, 2023 3.660 3.660 3.400 3.540 49,324 -0.10(-2.75%)
Sep 01, 2023 3.720 3.740 3.640 3.640 25,096 -0.03(-0.82%)
Aug 31, 2023 3.670 3.740 3.570 3.670 27,265 +0.02(+0.55%)
Aug 30, 2023 3.640 3.710 3.580 3.650 25,208 +0.01(+0.27%)
Aug 29, 2023 3.690 3.727 3.560 3.640 49,853 +0.01(+0.28%)
Aug 28, 2023 3.570 3.700 3.570 3.630 19,455 +0.03(+0.83%)
Aug 25, 2023 3.590 3.680 3.530 3.600 15,305 +0.00(+0.00%)
Aug 24, 2023 3.650 3.670 3.530 3.600 14,951 -0.07(-1.91%)
Aug 23, 2023 3.610 3.790 3.610 3.670 45,222 +0.07(+1.94%)
Aug 22, 2023 3.540 3.600 3.520 3.600 12,970 +0.08(+2.27%)
Aug 21, 2023 3.560 3.610 3.500 3.520 15,653 -0.03(-0.85%)
Aug 18, 2023 3.530 3.610 3.520 3.550 14,153 +0.01(+0.28%)
Aug 17, 2023 3.600 3.650 3.511 3.540 29,313 -0.05(-1.39%)
Aug 16, 2023 3.680 3.840 3.502 3.590 63,250 -0.10(-2.71%)
Aug 15, 2023 3.650 3.850 3.650 3.690 103,120 -0.01(-0.27%)
Aug 14, 2023 3.780 3.830 3.620 3.700 45,018 -0.03(-0.80%)
Aug 11, 2023 3.640 3.940 3.628 3.730 60,771 +0.08(+2.19%)
Aug 10, 2023 3.610 3.692 3.530 3.650 45,447 +0.07(+1.96%)
Aug 09, 2023 3.550 3.680 3.280 3.580 112,475 +0.05(+1.42%)
Aug 08, 2023 3.570 3.690 3.415 3.530 80,746 -0.06(-1.67%)
Aug 07, 2023 3.750 3.850 3.580 3.590 53,812 -0.16(-4.27%)
Aug 04, 2023 3.850 3.920 3.600 3.750 81,671 -0.03(-0.79%)
Aug 03, 2023 3.500 3.910 3.500 3.780 101,631 +0.17(+4.71%)
Aug 02, 2023 3.650 3.693 3.480 3.610 48,369 -0.02(-0.55%)
Aug 01, 2023 3.620 3.680 3.496 3.630 36,211 +0.04(+1.11%)
Jul 31, 2023 3.570 3.700 3.550 3.590 56,673 -0.04(-1.10%)
Jul 28, 2023 3.550 3.690 3.550 3.630 34,259 +0.08(+2.25%)
Jul 27, 2023 3.630 3.710 3.500 3.550 40,132 +0.00(+0.00%)
Jul 26, 2023 3.670 3.780 3.450 3.550 92,943 -0.12(-3.27%)
Jul 25, 2023 3.790 3.820 3.620 3.670 56,638 -0.08(-2.13%)
Jul 24, 2023 3.720 3.750 3.600 3.750 50,553 +0.05(+1.35%)
Jul 21, 2023 3.710 3.840 3.450 3.700 113,535 +0.06(+1.65%)
Jul 20, 2023 3.890 3.980 3.550 3.640 131,327 -0.22(-5.70%)
Jul 19, 2023 3.860 3.990 3.810 3.860 151,887 +0.05(+1.31%)
Jul 18, 2023 3.850 3.870 3.650 3.810 90,482 -0.06(-1.55%)
Jul 17, 2023 3.700 3.935 3.640 3.870 159,233 +0.23(+6.32%)
Jul 14, 2023 3.150 3.770 3.050 3.640 410,763 +0.46(+14.47%)
Jul 13, 2023 3.170 3.230 3.070 3.180 126,476 +0.06(+1.92%)
Jul 12, 2023 3.270 3.270 3.050 3.120 167,446 -0.08(-2.50%)
Jul 11, 2023 3.000 3.240 2.900 3.200 726,872 +0.21(+7.02%)
Jul 10, 2023 2.940 3.060 2.940 2.990 40,680 +0.02(+0.67%)
Jul 07, 2023 2.980 3.080 2.945 2.970 56,179 -0.01(-0.34%)
Jul 06, 2023 3.130 3.150 2.920 2.980 104,001 -0.10(-3.25%)
Jul 05, 2023 3.070 3.260 3.070 3.080 34,089 -0.05(-1.75%)
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.