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

Anixa Biosciences Inc (NQ: ANIX )

2.970 -0.120 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2021 4.520 4.650 4.400 4.420 160,201 -0.15(-3.28%)
Jul 29, 2021 4.820 4.820 4.570 4.570 177,396 -0.24(-4.99%)
Jul 28, 2021 4.500 4.890 4.500 4.810 575,576 +0.32(+7.13%)
Jul 27, 2021 4.350 4.500 4.220 4.490 424,663 +0.14(+3.22%)
Jul 26, 2021 4.250 4.420 4.080 4.350 517,904 +0.10(+2.35%)
Jul 23, 2021 4.360 4.380 4.200 4.250 192,962 -0.10(-2.30%)
Jul 22, 2021 4.330 4.380 4.110 4.350 271,485 +0.08(+1.87%)
Jul 21, 2021 4.490 4.489 4.180 4.270 235,653 -0.05(-1.16%)
Jul 20, 2021 4.060 4.500 3.970 4.320 520,159 +0.28(+6.93%)
Jul 19, 2021 3.900 4.040 3.820 4.040 206,101 +0.06(+1.51%)
Jul 16, 2021 4.010 4.150 3.844 3.980 289,578 -0.09(-2.21%)
Jul 15, 2021 3.730 4.110 3.610 4.070 507,582 +0.32(+8.53%)
Jul 14, 2021 3.780 3.780 3.640 3.750 182,671 +0.06(+1.63%)
Jul 13, 2021 3.750 3.800 3.620 3.690 82,015 -0.07(-1.86%)
Jul 12, 2021 3.820 3.889 3.700 3.760 86,122 -0.03(-0.79%)
Jul 09, 2021 3.730 3.810 3.670 3.790 60,719 +0.06(+1.61%)
Jul 08, 2021 3.650 3.790 3.510 3.730 108,707 +0.16(+4.48%)
Jul 07, 2021 3.670 3.699 3.480 3.570 155,634 -0.13(-3.51%)
Jul 06, 2021 3.800 3.800 3.640 3.700 107,006 -0.09(-2.37%)
Jul 02, 2021 3.850 3.874 3.750 3.790 93,360 -0.06(-1.56%)
Jul 01, 2021 3.910 3.910 3.800 3.850 44,611 -0.03(-0.77%)
Jun 30, 2021 3.950 3.950 3.830 3.880 37,396 -0.07(-1.77%)
Jun 29, 2021 3.900 3.960 3.870 3.950 52,373 +0.04(+1.02%)
Jun 28, 2021 3.980 3.980 3.820 3.910 89,773 -0.08(-2.01%)
Jun 25, 2021 3.980 4.050 3.875 3.990 82,150 +0.04(+1.01%)
Jun 24, 2021 3.990 4.000 3.890 3.950 84,768 -0.03(-0.75%)
Jun 23, 2021 3.940 4.100 3.895 3.980 76,683 +0.09(+2.31%)
Jun 22, 2021 3.910 3.990 3.860 3.890 95,626 -0.02(-0.51%)
Jun 21, 2021 3.950 4.110 3.910 3.910 78,982 -0.04(-1.01%)
Jun 18, 2021 4.090 4.230 3.950 3.950 202,557 -0.18(-4.36%)
Jun 17, 2021 4.090 4.250 4.002 4.130 105,034 -0.02(-0.48%)
Jun 16, 2021 4.240 4.240 4.110 4.150 88,709 -0.08(-1.89%)
Jun 15, 2021 4.170 4.240 4.050 4.230 61,604 +0.08(+1.93%)
Jun 14, 2021 4.270 4.380 3.925 4.150 144,605 -0.12(-2.81%)
Jun 11, 2021 4.310 4.420 4.241 4.270 53,872 -0.06(-1.39%)
Jun 10, 2021 4.180 4.390 4.180 4.330 125,040 +0.13(+3.10%)
Jun 09, 2021 4.280 4.750 4.200 4.200 187,130 -0.11(-2.55%)
Jun 08, 2021 4.270 4.340 4.100 4.310 55,205 +0.11(+2.62%)
Jun 07, 2021 4.120 4.300 4.100 4.200 123,163 +0.08(+1.94%)
Jun 04, 2021 4.000 4.250 3.950 4.120 265,075 +0.19(+4.83%)
Jun 03, 2021 3.960 3.970 3.820 3.930 93,919 -0.01(-0.25%)
Jun 02, 2021 4.020 4.050 3.840 3.940 145,198 -0.08(-1.99%)
Jun 01, 2021 3.970 4.090 3.880 4.020 50,835 +0.05(+1.26%)
May 28, 2021 4.040 4.090 3.840 3.970 147,513 -0.01(-0.25%)
May 27, 2021 4.120 4.166 3.970 3.980 124,657 -0.05(-1.24%)
May 26, 2021 4.000 4.120 3.900 4.030 171,812 +0.17(+4.40%)
May 25, 2021 4.010 4.060 3.850 3.860 87,372 -0.08(-2.03%)
May 24, 2021 4.050 4.090 3.900 3.940 62,391 -0.10(-2.48%)
May 21, 2021 4.180 4.180 3.963 4.040 86,352 -0.11(-2.65%)
May 20, 2021 3.940 4.250 3.930 4.150 167,295 +0.23(+5.87%)
May 19, 2021 3.900 3.970 3.800 3.920 71,864 -0.06(-1.51%)
May 18, 2021 3.700 4.110 3.700 3.980 149,494 +0.27(+7.28%)
May 17, 2021 3.630 3.830 3.605 3.710 123,178 -0.01(-0.27%)
May 14, 2021 3.440 4.000 3.440 3.720 217,398 +0.26(+7.51%)
May 13, 2021 4.150 4.260 3.300 3.460 846,313 -0.65(-15.82%)
May 12, 2021 4.240 4.360 4.107 4.110 72,455 -0.21(-4.86%)
May 11, 2021 4.070 4.380 4.030 4.320 142,387 +0.07(+1.65%)
May 10, 2021 4.400 4.560 4.220 4.250 119,983 -0.12(-2.75%)
May 07, 2021 4.210 4.420 4.210 4.370 101,061 +0.10(+2.34%)
May 06, 2021 4.630 4.677 4.120 4.270 230,702 -0.42(-8.96%)
May 05, 2021 4.640 4.730 4.470 4.690 120,070 +0.10(+2.18%)
May 04, 2021 4.700 4.700 4.440 4.590 180,031 -0.16(-3.37%)
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.