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 (%)
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%)
Mar 01, 2019 5.060 5.190 5.060 5.100 16,700 +0.04(+0.79%)
Feb 28, 2019 4.930 5.125 4.930 5.060 18,613 +0.02(+0.40%)
Feb 27, 2019 5.200 5.203 4.900 5.040 60,376 -0.16(-3.08%)
Feb 26, 2019 5.470 5.470 5.175 5.200 34,522 -0.24(-4.41%)
Feb 25, 2019 5.500 5.590 5.050 5.440 74,246 +0.03(+0.55%)
Feb 22, 2019 5.360 5.480 5.300 5.410 17,600 +0.02(+0.37%)
Feb 21, 2019 5.680 5.700 5.360 5.390 77,421 -0.14(-2.53%)
Feb 20, 2019 5.350 5.600 5.350 5.530 95,891 +0.19(+3.56%)
Feb 19, 2019 5.250 5.410 5.170 5.340 91,160 +0.17(+3.29%)
Feb 15, 2019 5.050 5.290 5.020 5.170 86,200 +0.14(+2.78%)
Feb 14, 2019 5.030 5.150 4.950 5.030 103,834 +0.05(+1.00%)
Feb 13, 2019 4.910 5.050 4.910 4.980 49,786 +0.05(+1.01%)
Feb 12, 2019 5.050 5.120 4.930 4.930 49,500 -0.10(-1.99%)
Feb 11, 2019 5.000 5.110 4.907 5.030 79,749 +0.02(+0.40%)
Feb 08, 2019 5.120 5.120 4.970 5.010 35,400 -0.02(-0.40%)
Feb 07, 2019 5.070 5.070 4.894 5.030 33,635 -0.02(-0.40%)
Feb 06, 2019 4.950 5.050 4.830 5.050 37,539 +0.13(+2.64%)
Feb 05, 2019 5.050 5.100 4.873 4.920 59,546 -0.15(-2.96%)
Feb 04, 2019 5.100 5.187 5.070 5.070 63,632 -0.05(-0.98%)
Feb 01, 2019 5.130 5.200 5.060 5.120 32,000 -0.01(-0.19%)
Jan 31, 2019 5.110 5.210 5.001 5.130 61,789 +0.01(+0.20%)
Jan 30, 2019 5.440 5.440 5.050 5.120 71,432 -0.12(-2.29%)
Jan 29, 2019 5.050 5.500 5.000 5.240 285,132 +0.28(+5.65%)
Jan 28, 2019 4.750 5.087 4.480 4.960 159,353 +0.51(+11.46%)
Jan 25, 2019 4.920 5.000 4.410 4.450 292,400 -0.49(-9.92%)
Jan 24, 2019 5.000 5.150 4.710 4.940 243,275 +0.42(+9.29%)
Jan 23, 2019 4.470 4.692 4.450 4.520 85,843 +0.13(+2.96%)
Jan 22, 2019 4.260 4.490 4.239 4.390 59,521 +0.13(+3.05%)
Jan 18, 2019 4.320 4.410 4.150 4.260 60,900 -0.04(-0.93%)
Jan 17, 2019 4.320 4.460 4.250 4.300 111,625 +0.00(+0.00%)
Jan 16, 2019 4.000 4.500 4.000 4.300 228,924 +0.33(+8.31%)
Jan 15, 2019 3.850 3.970 3.850 3.970 15,776 +0.12(+3.12%)
Jan 14, 2019 3.960 3.980 3.850 3.850 14,940 -0.11(-2.78%)
Jan 11, 2019 3.920 4.000 3.920 3.960 68,700 +0.06(+1.54%)
Jan 10, 2019 3.890 3.960 3.869 3.900 13,654 +0.00(+0.00%)
Jan 09, 2019 3.940 3.940 3.850 3.900 46,887 -0.03(-0.76%)
Jan 08, 2019 3.980 4.040 3.930 3.930 74,387 -0.04(-1.01%)
Jan 07, 2019 3.960 4.100 3.941 3.970 48,525 -0.03(-0.75%)
Jan 04, 2019 3.970 4.040 3.950 4.000 111,900 +0.05(+1.27%)
Jan 03, 2019 3.930 3.970 3.930 3.950 41,336 +0.00(+0.00%)
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.