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

Anixa Biosciences Inc (NQ: ANIX )

2.940 -0.030 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 5.260 5.260 4.710 5.060 197,600 -0.12(-2.32%)
Feb 25, 2021 5.100 5.210 4.850 5.180 348,446 +0.15(+2.98%)
Feb 24, 2021 4.670 5.050 4.470 5.030 196,656 +0.44(+9.59%)
Feb 23, 2021 4.550 4.750 4.060 4.590 326,186 -0.34(-6.90%)
Feb 22, 2021 5.130 5.228 4.870 4.930 169,554 -0.25(-4.83%)
Feb 19, 2021 5.240 5.240 5.030 5.180 220,000 -0.07(-1.33%)
Feb 18, 2021 5.390 5.590 5.060 5.250 319,795 -0.14(-2.60%)
Feb 17, 2021 5.410 5.520 5.120 5.390 270,717 -0.09(-1.64%)
Feb 16, 2021 5.320 5.500 5.270 5.480 279,053 +0.23(+4.38%)
Feb 12, 2021 5.270 5.400 5.030 5.250 163,800 -0.06(-1.13%)
Feb 11, 2021 5.320 5.360 5.120 5.310 157,260 +0.01(+0.19%)
Feb 10, 2021 5.490 5.490 4.870 5.300 283,747 -0.04(-0.75%)
Feb 09, 2021 5.280 5.520 5.140 5.340 507,998 +0.04(+0.75%)
Feb 08, 2021 4.600 5.630 4.520 5.300 996,924 +0.78(+17.26%)
Feb 05, 2021 4.560 4.680 4.360 4.520 150,800 -0.01(-0.22%)
Feb 04, 2021 4.480 4.700 4.480 4.530 346,631 -0.14(-3.00%)
Feb 03, 2021 4.260 4.680 4.190 4.670 477,184 +0.48(+11.46%)
Feb 02, 2021 4.100 4.200 3.900 4.190 277,742 +0.08(+1.95%)
Feb 01, 2021 3.950 4.150 3.800 4.110 754,058 +0.46(+12.60%)
Jan 29, 2021 3.620 3.910 3.600 3.650 243,900 +0.05(+1.39%)
Jan 28, 2021 3.730 4.060 3.430 3.600 583,903 -0.28(-7.22%)
Jan 27, 2021 3.800 4.010 3.720 3.880 305,586 -0.05(-1.27%)
Jan 26, 2021 4.250 4.430 3.920 3.930 647,411 -0.30(-7.09%)
Jan 25, 2021 4.210 4.340 4.040 4.230 510,556 +0.02(+0.48%)
Jan 22, 2021 4.430 4.430 4.180 4.210 465,100 -0.22(-4.97%)
Jan 21, 2021 4.210 4.580 4.070 4.430 681,259 +0.24(+5.73%)
Jan 20, 2021 4.440 4.520 4.000 4.190 314,377 -0.19(-4.34%)
Jan 19, 2021 4.560 4.570 4.140 4.380 399,840 -0.07(-1.57%)
Jan 15, 2021 4.430 4.580 4.250 4.450 470,000 +0.07(+1.60%)
Jan 14, 2021 4.010 4.480 3.950 4.380 768,573 +0.51(+13.18%)
Jan 13, 2021 3.820 3.900 3.710 3.870 272,457 +0.06(+1.57%)
Jan 12, 2021 3.690 3.950 3.550 3.810 440,084 +0.16(+4.38%)
Jan 11, 2021 3.830 3.920 3.560 3.650 340,121 -0.26(-6.65%)
Jan 08, 2021 3.730 3.960 3.550 3.910 400,800 +0.21(+5.68%)
Jan 07, 2021 3.450 3.710 3.330 3.700 306,781 +0.34(+10.12%)
Jan 06, 2021 3.420 3.550 3.360 3.360 229,651 -0.06(-1.75%)
Jan 05, 2021 3.280 3.500 3.270 3.420 421,663 +0.15(+4.59%)
Jan 04, 2021 3.130 3.320 3.020 3.270 270,193 +0.20(+6.51%)
Dec 31, 2020 3.070 3.070 3.070 1,147,145 -0.12(-3.76%)
Dec 30, 2020 2.940 3.320 2.880 3.190 1,147,145 +0.27(+9.25%)
Dec 29, 2020 2.940 2.940 2.760 2.920 552,089 +0.05(+1.74%)
Dec 28, 2020 2.810 2.870 2.690 2.870 607,594 +0.02(+0.70%)
Dec 24, 2020 2.900 2.900 2.760 2.850 168,000 +0.02(+0.71%)
Dec 23, 2020 2.890 2.890 2.650 2.830 916,034 +0.03(+1.07%)
Dec 22, 2020 3.000 3.080 2.710 2.800 1,732,791 +0.05(+1.82%)
Dec 21, 2020 3.150 3.220 2.710 2.750 1,535,003 -0.04(-1.43%)
Dec 18, 2020 2.640 2.790 2.640 2.790 195,800 +0.08(+2.95%)
Dec 17, 2020 2.660 2.770 2.620 2.710 256,864 +0.07(+2.65%)
Dec 16, 2020 2.840 2.840 2.490 2.640 439,204 -0.15(-5.38%)
Dec 15, 2020 2.660 2.810 2.630 2.790 337,956 +0.16(+6.08%)
Dec 14, 2020 3.640 3.640 2.630 2.630 2,922,570 -0.36(-12.04%)
Dec 11, 2020 3.050 3.200 2.790 2.990 999,200 -0.15(-4.78%)
Dec 10, 2020 2.850 5.400 2.850 3.140 16,870,376 +0.25(+8.65%)
Dec 09, 2020 3.050 3.050 2.710 2.890 164,090 -0.14(-4.62%)
Dec 08, 2020 2.860 3.090 2.860 3.030 172,294 +0.17(+5.94%)
Dec 07, 2020 2.880 2.950 2.810 2.860 82,457 -0.03(-1.04%)
Dec 04, 2020 2.850 2.960 2.720 2.890 176,800 +0.08(+2.85%)
Dec 03, 2020 2.900 2.900 2.730 2.810 88,615 -0.10(-3.44%)
Dec 02, 2020 2.910 2.950 2.850 2.910 86,781 +0.04(+1.39%)
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.