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

Anixa Biosciences Inc (NQ: ANIX )

3.440 -0.180 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Jun 30, 2022 3.070 3.230 2.960 3.060 94,103 -0.07(-2.24%)
Jun 29, 2022 3.200 3.240 3.050 3.130 65,163 +0.08(+2.62%)
Jun 28, 2022 3.250 3.260 3.050 3.050 40,183 -0.21(-6.44%)
Jun 27, 2022 3.100 3.280 3.100 3.260 22,308 +0.13(+4.15%)
Jun 24, 2022 3.250 3.290 3.080 3.130 49,162 -0.08(-2.49%)
Jun 23, 2022 3.250 3.290 3.090 3.210 37,499 -0.06(-1.83%)
Jun 22, 2022 3.150 3.290 3.110 3.270 18,590 +0.08(+2.51%)
Jun 21, 2022 3.100 3.260 3.100 3.190 35,006 +0.08(+2.57%)
Jun 17, 2022 3.170 3.280 3.060 3.110 143,521 -0.08(-2.66%)
Jun 16, 2022 3.200 3.290 3.070 3.195 65,428 +0.02(+0.79%)
Jun 15, 2022 3.030 3.250 2.960 3.170 45,490 +0.21(+7.09%)
Jun 14, 2022 3.290 3.290 2.925 2.960 113,270 -0.17(-5.43%)
Jun 13, 2022 3.410 3.550 3.130 3.130 124,181 -0.31(-9.01%)
Jun 10, 2022 3.590 3.690 3.420 3.440 90,539 -0.23(-6.27%)
Jun 09, 2022 3.630 3.810 3.570 3.670 172,790 +0.05(+1.38%)
Jun 08, 2022 3.510 3.680 3.470 3.620 144,318 +0.16(+4.62%)
Jun 07, 2022 4.020 4.070 3.392 3.460 286,399 -0.62(-15.20%)
Jun 06, 2022 4.280 4.570 4.020 4.080 362,597 -0.02(-0.49%)
Jun 03, 2022 3.900 4.100 3.818 4.100 164,410 +0.14(+3.54%)
Jun 02, 2022 3.920 3.970 3.800 3.960 159,723 +0.15(+3.94%)
Jun 01, 2022 3.600 3.820 3.470 3.810 138,222 +0.22(+6.13%)
May 31, 2022 3.300 3.640 3.160 3.590 155,753 +0.27(+8.13%)
May 27, 2022 3.450 3.450 3.280 3.320 97,446 -0.15(-4.18%)
May 26, 2022 3.500 3.600 3.430 3.465 24,277 -0.06(-1.84%)
May 25, 2022 3.150 3.630 3.150 3.530 108,079 +0.24(+7.46%)
May 24, 2022 3.260 3.330 2.870 3.285 148,387 -0.00(-0.15%)
May 23, 2022 3.250 3.340 3.117 3.290 122,399 +0.02(+0.61%)
May 20, 2022 3.340 3.430 3.160 3.270 47,383 -0.08(-2.39%)
May 19, 2022 3.310 3.490 3.270 3.350 35,076 +0.03(+0.90%)
May 18, 2022 3.310 3.540 3.240 3.320 160,003 -0.07(-2.06%)
May 17, 2022 3.560 3.560 3.320 3.390 38,739 -0.06(-1.74%)
May 16, 2022 3.410 3.590 3.320 3.450 78,595 +0.08(+2.37%)
May 13, 2022 3.260 3.464 3.245 3.370 46,985 +0.17(+5.31%)
May 12, 2022 3.100 3.310 3.088 3.200 61,620 +0.10(+3.23%)
May 11, 2022 3.280 3.280 3.010 3.100 153,679 -0.19(-5.78%)
May 10, 2022 3.390 3.440 3.190 3.290 50,973 +0.12(+3.79%)
May 09, 2022 3.580 3.640 3.145 3.170 135,702 -0.48(-13.15%)
May 06, 2022 3.430 3.690 3.171 3.650 155,517 +0.35(+10.61%)
May 05, 2022 3.600 3.600 3.250 3.300 46,717 -0.34(-9.34%)
May 04, 2022 3.440 3.670 3.260 3.640 131,040 +0.25(+7.37%)
May 03, 2022 3.270 3.470 3.200 3.390 77,008 +0.09(+2.73%)
May 02, 2022 3.110 3.350 3.110 3.300 80,212 +0.05(+1.54%)
Apr 29, 2022 2.900 3.370 2.835 3.250 475,602 +0.53(+19.49%)
Apr 28, 2022 2.780 2.850 2.620 2.720 45,798 +0.02(+0.74%)
Apr 27, 2022 2.640 2.780 2.630 2.700 25,322 +0.02(+0.75%)
Apr 26, 2022 2.830 2.890 2.590 2.680 52,740 -0.12(-4.29%)
Apr 25, 2022 2.720 2.820 2.660 2.800 39,195 +0.14(+5.26%)
Apr 22, 2022 2.520 2.680 2.500 2.660 55,834 +0.11(+4.31%)
Apr 21, 2022 2.550 2.660 2.540 2.550 19,602 +0.00(+0.00%)
Apr 20, 2022 2.570 2.680 2.500 2.550 33,941 -0.03(-1.16%)
Apr 19, 2022 2.570 2.680 2.527 2.580 29,658 +0.01(+0.39%)
Apr 18, 2022 2.600 2.632 2.500 2.570 39,555 -0.05(-1.91%)
Apr 14, 2022 2.680 2.770 2.620 2.620 38,242 -0.13(-4.73%)
Apr 13, 2022 2.610 2.800 2.610 2.750 47,461 +0.14(+5.36%)
Apr 12, 2022 2.600 2.650 2.532 2.610 28,936 +0.01(+0.38%)
Apr 11, 2022 2.600 2.640 2.550 2.600 86,054 +0.03(+1.17%)
Apr 08, 2022 2.680 2.710 2.570 2.570 57,463 -0.11(-4.10%)
Apr 07, 2022 2.600 2.730 2.600 2.680 31,230 +0.05(+1.90%)
Apr 06, 2022 2.720 2.870 2.600 2.630 92,851 -0.14(-5.05%)
Apr 05, 2022 2.710 2.850 2.710 2.770 32,503 +0.02(+0.73%)
Apr 04, 2022 2.810 2.850 2.700 2.750 51,560 -0.03(-1.08%)
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.