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 (%)
Dec 31, 2021 3.000 3.060 2.910 2.970 115,088 -0.05(-1.66%)
Dec 30, 2021 2.950 3.060 2.940 3.020 89,685 +0.05(+1.68%)
Dec 29, 2021 2.880 3.020 2.800 2.970 92,946 +0.09(+3.13%)
Dec 28, 2021 2.970 3.050 2.803 2.880 193,702 -0.12(-4.00%)
Dec 27, 2021 3.200 3.347 2.930 3.000 237,505 -0.18(-5.66%)
Dec 23, 2021 2.950 3.220 2.935 3.180 131,078 +0.27(+9.28%)
Dec 22, 2021 3.030 3.080 2.770 2.910 304,134 -0.15(-4.90%)
Dec 21, 2021 3.080 3.140 3.030 3.060 92,981 -0.01(-0.33%)
Dec 20, 2021 3.170 3.240 3.045 3.070 63,703 -0.13(-4.06%)
Dec 17, 2021 3.010 3.200 2.980 3.200 85,148 +0.15(+4.92%)
Dec 16, 2021 3.130 3.220 2.950 3.050 120,923 -0.09(-2.87%)
Dec 15, 2021 3.110 3.260 2.900 3.140 223,853 +0.06(+1.95%)
Dec 14, 2021 3.140 3.189 3.020 3.080 97,524 -0.12(-3.75%)
Dec 13, 2021 3.380 3.450 3.100 3.200 108,786 -0.11(-3.32%)
Dec 10, 2021 3.290 3.380 3.180 3.310 78,063 +0.05(+1.53%)
Dec 09, 2021 3.520 3.638 3.201 3.260 190,915 -0.30(-8.43%)
Dec 08, 2021 3.190 3.630 3.064 3.560 300,607 +0.33(+10.05%)
Dec 07, 2021 3.240 3.690 3.040 3.235 1,292,732 +0.10(+3.35%)
Dec 06, 2021 3.100 3.230 2.910 3.130 165,873 +0.04(+1.29%)
Dec 03, 2021 3.250 3.460 3.010 3.090 277,061 -0.13(-4.04%)
Dec 02, 2021 3.510 3.520 3.141 3.220 272,461 -0.22(-6.40%)
Dec 01, 2021 3.810 3.912 3.340 3.440 183,152 -0.20(-5.49%)
Nov 30, 2021 3.810 3.930 3.750 3.640 289,794 -0.22(-5.70%)
Nov 29, 2021 3.990 4.020 3.830 3.860 110,874 -0.12(-3.02%)
Nov 26, 2021 3.960 4.090 3.870 3.980 68,672 -0.05(-1.24%)
Nov 24, 2021 3.900 4.030 3.760 4.030 51,686 +0.13(+3.33%)
Nov 23, 2021 4.090 4.090 3.750 3.900 183,361 -0.06(-1.52%)
Nov 22, 2021 4.200 4.200 3.850 3.960 138,820 -0.17(-4.12%)
Nov 19, 2021 3.950 4.170 3.900 4.130 151,040 +0.18(+4.56%)
Nov 18, 2021 4.530 4.030 3.900 3.950 261,042 -0.38(-8.78%)
Nov 17, 2021 4.400 4.470 4.300 4.330 123,154 -0.09(-2.04%)
Nov 16, 2021 4.520 4.587 4.352 4.420 118,170 -0.13(-2.86%)
Nov 15, 2021 4.680 4.790 4.470 4.550 135,541 -0.13(-2.78%)
Nov 12, 2021 4.730 4.750 4.610 4.680 44,096 -0.02(-0.43%)
Nov 11, 2021 4.750 4.930 4.650 4.700 78,063 +0.02(+0.43%)
Nov 10, 2021 4.880 4.600 4.680 159,139 -0.24(-4.88%)
Nov 09, 2021 5.040 5.130 4.800 4.920 101,904 -0.12(-2.38%)
Nov 08, 2021 4.950 5.200 4.950 5.040 127,044 +0.06(+1.20%)
Nov 05, 2021 5.550 5.550 4.940 4.980 343,000 -0.52(-9.45%)
Nov 04, 2021 5.380 5.510 5.270 5.500 136,731 +0.17(+3.19%)
Nov 03, 2021 5.200 5.480 5.110 5.330 148,662 +0.13(+2.50%)
Nov 02, 2021 5.178 5.200 4.960 5.200 204,206 +0.11(+2.16%)
Nov 01, 2021 4.830 5.190 4.780 5.090 308,534 +0.32(+6.71%)
Oct 29, 2021 4.800 4.840 4.620 4.770 141,171 -0.03(-0.63%)
Oct 28, 2021 5.000 4.800 166,713 -0.13(-2.64%)
Oct 27, 2021 4.670 5.000 4.574 4.930 218,086 +0.38(+8.35%)
Oct 26, 2021 4.440 4.550 259,063 +0.29(+6.81%)
Oct 25, 2021 4.320 4.370 4.260 4.260 52,854 -0.08(-1.84%)
Oct 22, 2021 4.290 4.340 4.250 4.340 44,890 +0.01(+0.23%)
Oct 21, 2021 4.400 4.480 4.280 4.330 36,387 -0.10(-2.26%)
Oct 20, 2021 4.380 4.460 4.320 4.430 39,666 +0.00(+0.00%)
Oct 19, 2021 4.290 4.460 4.250 4.430 68,749 +0.14(+3.26%)
Oct 18, 2021 4.420 4.420 4.260 4.290 68,046 -0.10(-2.28%)
Oct 15, 2021 4.560 4.596 4.380 4.390 54,097 -0.18(-3.94%)
Oct 14, 2021 4.640 4.770 4.550 4.570 68,971 -0.05(-1.08%)
Oct 13, 2021 4.550 4.702 4.550 4.620 112,218 +0.07(+1.54%)
Oct 12, 2021 4.390 4.620 4.390 4.550 80,614 +0.13(+2.94%)
Oct 11, 2021 4.410 4.490 4.350 4.420 43,270 +0.00(+0.00%)
Oct 08, 2021 4.440 4.490 4.370 4.420 57,226 -0.02(-0.45%)
Oct 07, 2021 4.510 4.740 4.410 4.440 102,086 +0.00(+0.00%)
Oct 06, 2021 4.500 4.600 4.401 4.440 111,344 -0.10(-2.20%)
Oct 05, 2021 4.640 4.700 4.460 4.540 125,638 -0.10(-2.16%)
Oct 04, 2021 4.750 4.750 4.600 4.640 85,596 -0.11(-2.32%)
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.