Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

3.120 -0.110 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.570 3.700 3.550 3.590 56,673 -0.04(-1.10%)
Jul 28, 2023 3.550 3.690 3.550 3.630 34,259 +0.08(+2.25%)
Jul 27, 2023 3.630 3.710 3.500 3.550 40,132 +0.00(+0.00%)
Jul 26, 2023 3.670 3.780 3.450 3.550 92,943 -0.12(-3.27%)
Jul 25, 2023 3.790 3.820 3.620 3.670 56,638 -0.08(-2.13%)
Jul 24, 2023 3.720 3.750 3.600 3.750 50,553 +0.05(+1.35%)
Jul 21, 2023 3.710 3.840 3.450 3.700 113,535 +0.06(+1.65%)
Jul 20, 2023 3.890 3.980 3.550 3.640 131,327 -0.22(-5.70%)
Jul 19, 2023 3.860 3.990 3.810 3.860 151,887 +0.05(+1.31%)
Jul 18, 2023 3.850 3.870 3.650 3.810 90,482 -0.06(-1.55%)
Jul 17, 2023 3.700 3.935 3.640 3.870 159,233 +0.23(+6.32%)
Jul 14, 2023 3.150 3.770 3.050 3.640 410,763 +0.46(+14.47%)
Jul 13, 2023 3.170 3.230 3.070 3.180 126,476 +0.06(+1.92%)
Jul 12, 2023 3.270 3.270 3.050 3.120 167,446 -0.08(-2.50%)
Jul 11, 2023 3.000 3.240 2.900 3.200 726,872 +0.21(+7.02%)
Jul 10, 2023 2.940 3.060 2.940 2.990 40,680 +0.02(+0.67%)
Jul 07, 2023 2.980 3.080 2.945 2.970 56,179 -0.01(-0.34%)
Jul 06, 2023 3.130 3.150 2.920 2.980 104,001 -0.10(-3.25%)
Jul 05, 2023 3.070 3.260 3.070 3.080 34,089 -0.05(-1.75%)
Jul 03, 2023 3.280 3.340 3.060 3.135 79,610 -0.07(-2.03%)
Jun 30, 2023 3.190 3.210 3.100 3.200 38,684 +0.06(+1.91%)
Jun 29, 2023 3.040 3.270 3.040 3.140 101,238 +0.14(+4.67%)
Jun 28, 2023 3.250 3.290 2.950 3.000 158,619 -0.14(-4.46%)
Jun 27, 2023 3.250 3.310 3.110 3.140 82,147 -0.11(-3.53%)
Jun 26, 2023 3.350 3.350 3.200 3.255 37,892 -0.14(-3.98%)
Jun 23, 2023 3.230 3.430 3.209 3.390 31,888 +0.13(+3.99%)
Jun 22, 2023 3.180 3.350 3.160 3.260 26,902 +0.02(+0.62%)
Jun 21, 2023 3.460 3.480 3.120 3.240 82,081 -0.18(-5.40%)
Jun 20, 2023 3.390 3.470 3.280 3.425 51,089 +0.02(+0.74%)
Jun 16, 2023 3.440 3.490 3.230 3.400 129,262 -0.01(-0.29%)
Jun 15, 2023 3.360 3.480 3.260 3.410 25,339 -0.56(-14.11%)
May 08, 2023 3.950 4.010 3.900 3.970 33,302 +0.06(+1.53%)
May 05, 2023 4.040 4.140 3.910 3.910 75,275 -0.08(-2.01%)
May 04, 2023 3.820 4.080 3.820 3.990 50,847 +0.13(+3.37%)
May 03, 2023 3.890 4.085 3.815 3.860 93,082 -0.05(-1.28%)
May 02, 2023 4.000 4.150 3.750 3.910 183,429 -0.09(-2.25%)
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.