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

Anixa Biosciences Inc (NQ: ANIX )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2019 4.270 4.270 4.111 4.170 9,200 -0.11(-2.57%)
May 30, 2019 4.020 4.290 4.020 4.280 24,365 +0.16(+3.88%)
May 29, 2019 4.150 4.150 4.060 4.120 10,359 -0.03(-0.72%)
May 28, 2019 4.010 4.169 4.010 4.150 20,776 +0.12(+2.98%)
May 24, 2019 4.000 4.185 4.000 4.030 20,600 -0.10(-2.42%)
May 23, 2019 4.140 4.180 4.020 4.130 17,832 -0.07(-1.67%)
May 22, 2019 4.360 4.369 4.174 4.200 7,696 -0.02(-0.47%)
May 21, 2019 4.200 4.329 4.180 4.220 18,478 +0.05(+1.20%)
May 20, 2019 4.200 4.460 4.170 4.170 88,441 -0.10(-2.34%)
May 17, 2019 4.080 4.360 4.010 4.270 44,600 +0.26(+6.48%)
May 16, 2019 4.350 4.380 3.850 4.010 245,877 -0.37(-8.45%)
May 15, 2019 4.430 4.430 4.170 4.380 48,820 -0.02(-0.45%)
May 14, 2019 4.543 4.543 4.310 4.400 38,637 -0.10(-2.22%)
May 13, 2019 4.600 4.628 4.490 4.500 56,146 -0.08(-1.75%)
May 10, 2019 4.590 4.680 4.580 4.580 69,100 -0.04(-0.87%)
May 09, 2019 4.650 4.680 4.569 4.620 36,054 -0.07(-1.49%)
May 08, 2019 4.700 4.750 4.633 4.690 64,678 -0.06(-1.26%)
May 07, 2019 4.520 4.750 4.520 4.750 34,600 +0.21(+4.63%)
May 06, 2019 4.630 4.670 4.540 4.540 53,824 -0.05(-1.09%)
May 03, 2019 4.560 4.878 4.480 4.590 139,000 +0.13(+2.91%)
May 02, 2019 4.450 4.630 4.380 4.460 51,409 +0.03(+0.68%)
May 01, 2019 4.170 4.630 4.170 4.430 66,578 +0.27(+6.49%)
Apr 30, 2019 4.260 4.290 4.160 4.160 56,197 -0.06(-1.42%)
Apr 29, 2019 4.200 4.280 4.190 4.220 147,296 +0.02(+0.48%)
Apr 26, 2019 4.280 4.280 4.190 4.200 67,700 +0.01(+0.24%)
Apr 25, 2019 4.280 4.280 4.190 4.190 39,417 -0.09(-2.10%)
Apr 24, 2019 4.270 4.290 4.225 4.280 76,260 +0.02(+0.47%)
Apr 23, 2019 4.230 4.350 4.100 4.260 122,672 +0.18(+4.41%)
Apr 22, 2019 4.140 4.190 3.960 4.080 135,027 -0.10(-2.39%)
Apr 18, 2019 4.210 4.240 4.030 4.180 46,700 -0.04(-0.95%)
Apr 17, 2019 4.290 4.340 4.210 4.220 38,855 -0.08(-1.81%)
Apr 16, 2019 4.250 4.341 4.200 4.298 36,795 +0.03(+0.65%)
Apr 15, 2019 4.400 4.500 4.210 4.270 49,496 -0.16(-3.61%)
Apr 12, 2019 4.470 4.470 4.360 4.430 17,100 -0.02(-0.45%)
Apr 11, 2019 4.380 4.500 4.380 4.450 40,462 +0.05(+1.14%)
Apr 10, 2019 4.310 4.505 4.310 4.400 16,165 +0.05(+1.15%)
Apr 09, 2019 4.410 4.520 4.320 4.350 25,756 -0.07(-1.58%)
Apr 08, 2019 4.510 4.510 4.400 4.420 26,517 -0.09(-2.00%)
Apr 05, 2019 4.550 4.590 4.390 4.510 37,800 +0.05(+1.12%)
Apr 04, 2019 4.470 4.540 4.460 4.460 13,928 +0.04(+0.90%)
Apr 03, 2019 4.510 4.570 4.410 4.420 51,974 -0.11(-2.43%)
Apr 02, 2019 4.500 4.553 4.463 4.530 15,723 -0.02(-0.44%)
Apr 01, 2019 4.577 4.577 4.500 4.550 19,372 +0.03(+0.66%)
Mar 29, 2019 4.440 4.600 4.440 4.520 23,000 +0.08(+1.80%)
Mar 28, 2019 4.540 4.550 4.400 4.440 38,796 -0.07(-1.55%)
Mar 27, 2019 4.300 4.586 4.300 4.510 42,356 +0.11(+2.50%)
Mar 26, 2019 4.510 4.800 4.381 4.400 70,566 -0.14(-3.08%)
Mar 25, 2019 4.720 4.840 4.520 4.540 43,335 -0.15(-3.20%)
Mar 22, 2019 4.780 4.970 4.630 4.690 71,700 -0.19(-3.99%)
Mar 21, 2019 4.890 5.080 4.680 4.885 46,544 +0.17(+3.50%)
Mar 20, 2019 4.860 4.946 4.720 4.720 22,903 -0.10(-2.07%)
Mar 19, 2019 4.850 4.950 4.720 4.820 41,036 -0.04(-0.82%)
Mar 18, 2019 4.960 5.110 4.850 4.860 34,203 -0.13(-2.61%)
Mar 15, 2019 5.100 5.100 4.868 4.990 45,800 -0.01(-0.20%)
Mar 14, 2019 5.040 5.220 5.000 5.000 37,115 -0.09(-1.77%)
Mar 13, 2019 5.090 5.180 5.080 5.090 31,822 -0.03(-0.59%)
Mar 12, 2019 5.080 5.176 5.030 5.120 22,179 +0.05(+0.99%)
Mar 11, 2019 4.950 5.144 4.950 5.070 25,298 +0.16(+3.26%)
Mar 08, 2019 4.950 5.040 4.650 4.910 78,500 -0.03(-0.61%)
Mar 07, 2019 4.970 5.095 4.920 4.940 25,573 -0.03(-0.60%)
Mar 06, 2019 5.110 5.170 4.950 4.970 44,068 -0.21(-4.05%)
Mar 05, 2019 5.240 5.334 5.180 5.180 26,890 -0.11(-2.08%)
Mar 04, 2019 5.160 5.470 5.050 5.290 54,788 +0.19(+3.73%)
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.