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

Anixa Biosciences Inc (NQ: ANIX )

2.870 -0.150 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 4.730 4.926 4.660 4.690 41,765 +0.00(+0.00%)
Jul 30, 2019 4.630 4.830 4.613 4.690 59,626 +0.10(+2.18%)
Jul 29, 2019 4.700 4.971 4.590 4.590 89,246 -0.11(-2.34%)
Jul 26, 2019 4.598 4.780 4.598 4.700 48,100 +0.18(+3.98%)
Jul 25, 2019 4.630 4.710 4.520 4.520 28,525 -0.09(-1.95%)
Jul 24, 2019 4.430 4.800 4.410 4.610 72,496 +0.23(+5.25%)
Jul 23, 2019 4.230 4.520 4.210 4.380 36,598 +0.17(+4.04%)
Jul 22, 2019 4.350 4.440 4.150 4.210 47,600 -0.14(-3.22%)
Jul 19, 2019 4.490 4.590 4.280 4.350 103,900 -0.20(-4.40%)
Jul 18, 2019 4.570 4.800 4.380 4.550 279,660 -0.12(-2.57%)
Jul 17, 2019 4.500 5.450 4.310 4.670 1,549,431 +0.54(+13.08%)
Jul 16, 2019 4.160 4.269 4.060 4.130 42,103 -0.04(-0.96%)
Jul 15, 2019 4.140 4.200 3.800 4.170 43,282 +0.07(+1.71%)
Jul 12, 2019 4.090 4.270 4.083 4.100 81,900 -0.05(-1.20%)
Jul 11, 2019 4.380 4.380 4.100 4.150 38,615 -0.13(-3.04%)
Jul 10, 2019 4.050 4.320 4.020 4.280 82,622 +0.23(+5.68%)
Jul 09, 2019 3.680 4.210 3.680 4.050 165,505 +0.40(+10.96%)
Jul 08, 2019 3.640 3.650 3.545 3.650 26,887 +0.00(+0.02%)
Jul 05, 2019 3.600 3.690 3.520 3.649 9,500 +0.01(+0.25%)
Jul 03, 2019 3.470 3.690 3.470 3.640 38,200 +0.11(+3.12%)
Jul 02, 2019 3.510 3.723 3.510 3.530 33,577 -0.08(-2.22%)
Jul 01, 2019 3.610 3.687 3.500 3.610 27,446 -0.02(-0.55%)
Jun 28, 2019 3.450 3.671 3.450 3.630 21,500 +0.16(+4.61%)
Jun 27, 2019 3.500 3.690 3.440 3.470 31,325 -0.03(-0.86%)
Jun 26, 2019 3.650 3.650 3.390 3.500 89,193 -0.17(-4.63%)
Jun 25, 2019 3.800 3.910 3.510 3.670 47,428 -0.10(-2.65%)
Jun 24, 2019 3.800 3.830 3.370 3.770 100,387 -0.03(-0.79%)
Jun 21, 2019 4.000 4.147 3.800 3.800 64,100 -0.24(-5.94%)
Jun 20, 2019 4.190 4.320 3.980 4.040 63,641 -0.19(-4.49%)
Jun 19, 2019 4.160 4.280 4.115 4.230 11,292 +0.09(+2.17%)
Jun 18, 2019 4.110 4.320 4.011 4.140 31,070 -0.07(-1.66%)
Jun 17, 2019 4.150 4.210 4.000 4.210 14,759 +0.06(+1.45%)
Jun 14, 2019 4.100 4.190 4.020 4.150 16,000 +0.03(+0.73%)
Jun 13, 2019 4.010 4.160 4.010 4.120 15,477 +0.09(+2.23%)
Jun 12, 2019 4.150 4.150 3.951 4.030 48,136 -0.15(-3.59%)
Jun 11, 2019 4.300 4.300 4.100 4.180 32,176 -0.10(-2.34%)
Jun 10, 2019 4.180 4.300 4.180 4.280 18,724 +0.04(+0.94%)
Jun 07, 2019 4.340 4.340 4.005 4.240 34,400 +0.05(+1.19%)
Jun 06, 2019 4.050 4.270 4.050 4.190 57,809 +0.25(+6.35%)
Jun 05, 2019 4.080 4.140 3.940 3.940 31,906 -0.13(-3.19%)
Jun 04, 2019 4.000 4.132 4.000 4.070 18,040 +0.09(+2.26%)
Jun 03, 2019 4.210 4.220 3.970 3.980 59,340 -0.19(-4.56%)
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%)
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.