Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

4.890 -0.080 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.910 5.030 4.800 4.890 22,415 -0.08(-1.61%)
Dec 01, 2022 4.970 5.090 4.827 4.970 21,605 -0.07(-1.39%)
Nov 30, 2022 4.800 5.050 4.640 5.040 67,177 +0.23(+4.78%)
Nov 29, 2022 4.940 4.940 4.750 4.810 10,877 -0.13(-2.63%)
Nov 28, 2022 4.880 5.050 4.770 4.940 22,314 +0.00(+0.00%)
Nov 25, 2022 4.970 4.980 4.820 4.940 10,867 +0.05(+1.02%)
Nov 23, 2022 4.620 5.080 4.620 4.890 46,952 +0.24(+5.16%)
Nov 22, 2022 4.770 5.100 4.510 4.650 94,041 -0.17(-3.53%)
Nov 21, 2022 5.000 5.000 4.810 4.820 39,188 -0.08(-1.63%)
Nov 18, 2022 4.830 5.040 4.710 4.900 34,965 +0.15(+3.16%)
Nov 17, 2022 4.720 4.890 4.660 4.750 32,898 -0.04(-0.84%)
Nov 16, 2022 4.970 5.090 4.750 4.790 54,919 -0.22(-4.39%)
Nov 15, 2022 5.230 5.560 4.961 5.010 48,001 -0.12(-2.34%)
Nov 14, 2022 4.980 5.210 4.900 5.130 78,621 +0.11(+2.19%)
Nov 11, 2022 5.060 5.160 4.851 5.020 41,771 +0.03(+0.60%)
Nov 10, 2022 5.080 5.113 4.900 4.990 40,008 +0.06(+1.22%)
Nov 09, 2022 5.120 5.180 4.850 4.930 85,452 -0.25(-4.83%)
Nov 08, 2022 5.240 5.380 5.030 5.180 33,694 -0.14(-2.63%)
Nov 07, 2022 5.680 5.680 5.222 5.320 82,862 -0.35(-6.17%)
Nov 04, 2022 5.690 5.730 5.550 5.670 51,146 +0.11(+1.98%)
Nov 03, 2022 5.330 5.632 5.330 5.560 48,499 +0.25(+4.71%)
Nov 02, 2022 5.650 5.730 5.310 5.310 52,107 -0.34(-6.02%)
Nov 01, 2022 5.620 5.740 5.525 5.650 31,357 +0.05(+0.89%)
Oct 31, 2022 5.410 5.904 5.410 5.600 41,178 +0.15(+2.75%)
Oct 28, 2022 5.450 5.770 5.280 5.450 43,746 -0.04(-0.73%)
Oct 27, 2022 5.900 5.940 5.340 5.490 91,225 -0.32(-5.51%)
Oct 26, 2022 5.300 5.850 5.300 5.810 166,394 +0.55(+10.46%)
Oct 25, 2022 5.100 5.400 5.100 5.260 66,896 +0.09(+1.74%)
Oct 24, 2022 4.980 5.220 4.731 5.170 58,223 +0.23(+4.66%)
Oct 21, 2022 4.780 5.040 4.760 4.940 52,815 +0.14(+2.92%)
Oct 20, 2022 5.020 5.370 4.800 4.800 109,968 -0.28(-5.51%)
Oct 19, 2022 5.120 5.330 5.030 5.080 59,620 -0.11(-2.12%)
Oct 18, 2022 5.000 5.290 5.000 5.190 62,469 +0.24(+4.85%)
Oct 17, 2022 4.920 5.085 4.910 4.950 30,233 +0.13(+2.70%)
Oct 14, 2022 5.000 5.000 4.730 4.820 23,989 -0.10(-2.03%)
Oct 13, 2022 4.510 4.930 4.490 4.920 52,037 +0.41(+9.09%)
Oct 12, 2022 4.770 4.860 4.500 4.510 58,164 -0.26(-5.45%)
Oct 11, 2022 4.840 5.037 4.700 4.770 34,215 -0.01(-0.21%)
Oct 10, 2022 4.740 5.025 4.372 4.780 100,327 +0.03(+0.63%)
Oct 07, 2022 4.860 4.890 4.710 4.750 77,812 -0.16(-3.26%)
Oct 06, 2022 4.940 5.210 4.800 4.910 114,245 -0.08(-1.60%)
Oct 05, 2022 4.880 5.170 4.880 4.990 82,331 +0.02(+0.40%)
Oct 04, 2022 4.900 5.260 4.680 4.970 94,445 +0.15(+3.11%)
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.