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 UNCHANGED
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 (%)
Dec 31, 2019 3.240 3.350 3.220 3.280 58,700 +0.05(+1.55%)
Dec 30, 2019 2.900 3.250 2.900 3.230 114,048 +0.34(+11.76%)
Dec 27, 2019 2.920 2.950 2.850 2.890 71,900 -0.05(-1.70%)
Dec 26, 2019 2.910 2.940 2.850 2.940 57,472 +0.06(+2.08%)
Dec 24, 2019 2.930 2.978 2.870 2.880 29,800 +0.01(+0.35%)
Dec 23, 2019 2.910 3.020 2.863 2.870 131,324 +0.09(+3.24%)
Dec 20, 2019 2.870 2.978 2.780 2.780 90,600 -0.09(-3.14%)
Dec 19, 2019 2.980 2.980 2.780 2.870 159,411 -0.10(-3.37%)
Dec 18, 2019 3.300 3.372 2.850 2.970 388,865 -0.29(-8.90%)
Dec 17, 2019 3.310 3.410 3.250 3.260 50,531 +0.00(+0.00%)
Dec 16, 2019 3.540 3.540 3.260 3.260 110,999 +0.00(+0.00%)
Dec 13, 2019 3.300 3.439 2.920 3.260 375,200 -0.58(-15.10%)
Dec 12, 2019 3.860 3.870 3.814 3.840 17,257 -0.02(-0.52%)
Dec 11, 2019 3.820 3.890 3.730 3.860 37,993 -0.02(-0.52%)
Dec 10, 2019 3.840 3.900 3.770 3.880 56,951 +0.07(+1.84%)
Dec 09, 2019 3.730 3.840 3.690 3.810 112,124 +0.07(+1.87%)
Dec 06, 2019 3.760 3.840 3.720 3.740 36,300 -0.03(-0.80%)
Dec 05, 2019 3.810 3.810 3.740 3.770 17,061 -0.01(-0.26%)
Dec 04, 2019 3.790 3.810 3.730 3.780 45,917 +0.02(+0.53%)
Dec 03, 2019 3.750 3.780 3.720 3.760 40,090 -0.02(-0.53%)
Dec 02, 2019 3.800 3.840 3.730 3.780 25,043 -0.05(-1.31%)
Nov 29, 2019 3.890 3.920 3.800 3.830 16,600 -0.06(-1.54%)
Nov 27, 2019 3.890 3.930 3.860 3.890 47,500 -0.01(-0.26%)
Nov 26, 2019 3.630 3.900 3.630 3.900 142,813 +0.27(+7.29%)
Nov 25, 2019 3.600 3.662 3.570 3.635 61,907 +0.08(+2.39%)
Nov 22, 2019 3.500 3.580 3.460 3.550 91,700 +0.09(+2.60%)
Nov 21, 2019 3.520 3.630 3.200 3.460 91,009 -0.07(-1.98%)
Nov 20, 2019 3.600 3.670 3.500 3.530 98,187 -0.05(-1.40%)
Nov 19, 2019 3.710 3.800 3.580 3.580 66,249 -0.16(-4.28%)
Nov 18, 2019 3.800 3.840 3.710 3.740 71,122 -0.10(-2.60%)
Nov 15, 2019 3.850 3.900 3.750 3.840 29,700 -0.01(-0.26%)
Nov 14, 2019 3.900 3.910 3.757 3.850 42,028 +0.00(+0.02%)
Nov 13, 2019 3.870 3.880 3.700 3.849 33,311 +0.02(+0.52%)
Nov 12, 2019 3.960 3.960 3.829 3.829 41,385 -0.12(-3.05%)
Nov 11, 2019 3.890 3.960 3.860 3.950 22,644 +0.02(+0.51%)
Nov 08, 2019 3.890 3.930 3.840 3.930 26,700 +0.04(+1.03%)
Nov 07, 2019 4.000 4.000 3.890 3.890 10,091 -0.03(-0.64%)
Nov 06, 2019 4.050 4.050 3.900 3.915 44,408 -0.11(-2.85%)
Nov 05, 2019 4.150 4.240 4.020 4.030 61,346 +0.05(+1.13%)
Nov 04, 2019 3.970 4.008 3.950 3.985 58,840 +0.02(+0.63%)
Nov 01, 2019 3.920 3.970 3.800 3.960 31,400 +0.09(+2.33%)
Oct 31, 2019 3.980 3.990 3.860 3.870 46,809 -0.08(-2.03%)
Oct 30, 2019 3.980 4.000 3.920 3.950 26,275 -0.01(-0.25%)
Oct 29, 2019 3.920 4.010 3.920 3.960 30,086 +0.06(+1.67%)
Oct 28, 2019 3.920 4.000 3.871 3.895 31,751 -0.02(-0.64%)
Oct 25, 2019 3.950 4.072 3.811 3.920 43,500 +0.01(+0.26%)
Oct 24, 2019 3.870 4.040 3.850 3.910 25,401 +0.04(+1.03%)
Oct 23, 2019 4.010 4.074 3.845 3.870 51,168 -0.15(-3.73%)
Oct 22, 2019 3.940 4.080 3.930 4.020 15,654 +0.09(+2.29%)
Oct 21, 2019 3.890 3.980 3.810 3.930 26,543 +0.07(+1.81%)
Oct 18, 2019 3.700 3.860 3.690 3.860 24,600 +0.19(+5.18%)
Oct 17, 2019 3.690 3.700 3.600 3.670 9,207 -0.01(-0.27%)
Oct 16, 2019 3.690 3.748 3.595 3.680 26,861 -0.02(-0.54%)
Oct 15, 2019 3.550 3.730 3.550 3.700 26,323 +0.18(+5.11%)
Oct 14, 2019 3.750 3.750 3.510 3.520 61,487 -0.23(-6.13%)
Oct 11, 2019 3.690 3.800 3.666 3.750 23,800 +0.09(+2.46%)
Oct 10, 2019 3.740 3.874 3.610 3.660 39,098 -0.05(-1.35%)
Oct 09, 2019 3.960 4.000 3.680 3.710 69,104 -0.17(-4.38%)
Oct 08, 2019 3.850 4.030 3.850 3.880 42,818 +0.03(+0.78%)
Oct 07, 2019 3.750 3.910 3.750 3.850 14,822 +0.09(+2.40%)
Oct 04, 2019 3.870 3.945 3.675 3.760 42,500 -0.05(-1.31%)
Oct 03, 2019 3.810 3.910 3.760 3.810 29,282 +0.01(+0.26%)
Oct 02, 2019 3.810 3.920 3.700 3.800 76,906 -0.07(-1.81%)
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.