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

Anixa Biosciences Inc (NQ: ANIX )

3.230 +0.250 (+8.39%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 31, 2022 2.820 2.820 2.712 2.740 19,276 -0.08(-2.84%)
Mar 30, 2022 2.760 2.880 2.700 2.820 120,250 +0.03(+1.26%)
Mar 29, 2022 2.770 2.830 2.750 2.785 30,700 +0.00(+0.16%)
Mar 28, 2022 2.820 2.850 2.750 2.780 24,188 -0.01(-0.34%)
Mar 25, 2022 2.850 2.880 2.750 2.790 39,362 -0.05(-1.76%)
Mar 24, 2022 2.660 2.840 2.650 2.840 47,807 +0.18(+6.77%)
Mar 23, 2022 2.575 2.720 2.512 2.660 29,770 -0.02(-0.75%)
Mar 22, 2022 2.526 2.698 2.526 2.680 22,827 +0.07(+2.68%)
Mar 21, 2022 2.620 2.750 2.540 2.610 91,720 -0.13(-4.74%)
Mar 18, 2022 2.730 2.850 2.730 2.740 54,083 +0.00(+0.00%)
Mar 17, 2022 2.620 2.750 2.610 2.740 33,447 +0.16(+6.20%)
Mar 16, 2022 2.510 2.700 2.510 2.580 34,185 +0.08(+3.20%)
Mar 15, 2022 2.520 2.660 2.300 2.500 107,327 -0.02(-0.79%)
Mar 14, 2022 2.610 2.810 2.500 2.520 56,064 -0.15(-5.62%)
Mar 11, 2022 2.810 2.830 2.630 2.670 14,994 -0.07(-2.55%)
Mar 10, 2022 2.700 2.820 2.629 2.740 46,106 +0.03(+1.11%)
Mar 09, 2022 2.680 2.790 2.670 2.710 42,716 +0.10(+3.83%)
Mar 08, 2022 2.660 2.690 2.510 2.610 65,969 -0.06(-2.25%)
Mar 07, 2022 2.720 2.800 2.650 2.670 89,090 -0.06(-2.20%)
Mar 04, 2022 2.780 2.870 2.700 2.730 81,555 -0.04(-1.44%)
Mar 03, 2022 2.780 2.993 2.670 2.770 61,171 -0.06(-2.12%)
Mar 02, 2022 2.720 2.920 2.710 2.830 92,598 +0.12(+4.43%)
Mar 01, 2022 2.660 2.810 2.650 2.710 73,554 -0.07(-2.52%)
Feb 28, 2022 2.680 2.870 2.680 2.780 40,291 +0.05(+2.02%)
Feb 25, 2022 2.680 2.750 2.630 2.725 68,271 +0.06(+2.44%)
Feb 24, 2022 2.610 2.960 2.500 2.660 169,495 -0.10(-3.62%)
Feb 23, 2022 2.850 3.000 2.730 2.760 142,538 -0.07(-2.47%)
Feb 22, 2022 2.950 3.100 2.800 2.830 101,490 -0.19(-6.29%)
Feb 18, 2022 3.020 0 -0.12(-3.82%)
Feb 17, 2022 3.300 3.350 3.100 3.140 65,385 -0.16(-4.85%)
Feb 16, 2022 3.170 3.340 3.140 3.300 89,467 +0.17(+5.43%)
Feb 15, 2022 3.050 3.190 3.050 3.130 37,311 +0.12(+3.99%)
Feb 14, 2022 3.080 3.195 2.930 3.010 68,477 -0.10(-3.22%)
Feb 11, 2022 3.100 3.210 3.000 3.110 51,151 +0.01(+0.32%)
Feb 10, 2022 3.050 3.390 3.050 3.100 78,190 +0.02(+0.65%)
Feb 09, 2022 3.010 3.120 2.920 3.080 34,697 +0.14(+4.76%)
Feb 08, 2022 2.950 3.030 2.900 2.940 79,734 +0.00(+0.00%)
Feb 07, 2022 3.140 3.140 2.920 2.940 37,540 -0.16(-5.16%)
Feb 04, 2022 2.980 3.100 2.900 3.100 53,254 +0.12(+4.03%)
Feb 03, 2022 2.990 2.910 2.980 29,195 -0.01(-0.33%)
Feb 02, 2022 3.150 3.150 2.860 2.990 94,814 -0.19(-5.97%)
Feb 01, 2022 3.260 3.290 3.111 3.180 26,637 -0.10(-3.05%)
Jan 31, 2022 3.060 3.280 3.280 88,518 +0.30(+10.07%)
Jan 28, 2022 2.910 3.030 2.810 2.980 73,729 +0.06(+2.05%)
Jan 27, 2022 3.080 3.120 2.900 2.920 95,198 -0.18(-5.81%)
Jan 26, 2022 3.130 3.290 3.070 3.100 87,875 +0.03(+0.98%)
Jan 25, 2022 3.030 3.150 2.950 3.070 88,192 +0.05(+1.66%)
Jan 24, 2022 3.150 3.200 2.820 3.020 153,242 -0.08(-2.58%)
Jan 21, 2022 3.190 3.270 3.030 3.100 86,477 -0.10(-3.13%)
Jan 20, 2022 3.230 3.350 3.180 3.200 80,083 -0.04(-1.23%)
Jan 19, 2022 3.360 3.365 3.150 3.240 87,859 -0.11(-3.28%)
Jan 18, 2022 3.480 3.500 3.250 3.350 129,515 -0.06(-1.76%)
Jan 14, 2022 3.410 0 -0.01(-0.29%)
Jan 13, 2022 3.360 3.520 3.260 3.420 104,870 +0.12(+3.64%)
Jan 12, 2022 3.410 3.450 3.210 3.300 70,736 -0.06(-1.79%)
Jan 11, 2022 3.160 3.390 3.140 3.360 102,744 +0.20(+6.33%)
Jan 10, 2022 3.170 3.220 2.950 3.160 151,577 -0.01(-0.32%)
Jan 07, 2022 2.740 3.470 2.710 3.170 312,680 +0.25(+8.56%)
Jan 06, 2022 2.820 3.050 2.800 2.920 112,604 +0.14(+5.04%)
Jan 05, 2022 3.050 3.130 2.740 2.780 210,681 -0.28(-9.15%)
Jan 04, 2022 2.990 3.090 2.910 3.060 120,012 +0.04(+1.32%)
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.