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

Anixa Biosciences Inc (NQ: ANIX )

3.170 +0.010 (+0.32%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 16, 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 28, 2023 4.240 4.500 4.155 4.420 144,123 +0.21(+4.99%)
Feb 27, 2023 3.880 4.250 3.880 4.210 90,242 +0.31(+7.95%)
Feb 24, 2023 3.890 4.100 3.780 3.900 103,747 +0.04(+1.04%)
Feb 23, 2023 4.190 4.250 3.860 3.860 72,401 -0.25(-6.08%)
Feb 22, 2023 4.240 4.270 4.000 4.110 49,895 +0.12(+3.01%)
Feb 21, 2023 4.090 4.290 3.950 3.990 35,343 -0.21(-5.00%)
Feb 17, 2023 3.890 4.240 3.890 4.200 10,955 +0.12(+2.94%)
Feb 16, 2023 4.200 4.380 4.020 4.080 29,931 -0.08(-1.92%)
Feb 15, 2023 4.350 4.420 4.095 4.160 25,705 -0.14(-3.26%)
Feb 14, 2023 4.240 4.450 4.122 4.300 41,593 +0.08(+1.90%)
Feb 13, 2023 3.990 4.250 3.925 4.220 52,611 +0.27(+6.84%)
Feb 10, 2023 3.860 4.100 3.860 3.950 38,008 +0.02(+0.51%)
Feb 09, 2023 4.320 4.320 3.850 3.930 130,656 -0.33(-7.75%)
Feb 08, 2023 4.350 4.420 4.160 4.260 22,381 -0.09(-2.07%)
Feb 07, 2023 4.460 4.460 4.250 4.350 37,715 -0.02(-0.46%)
Feb 06, 2023 4.500 4.500 4.310 4.370 16,901 -0.20(-4.38%)
Feb 03, 2023 4.510 4.660 4.200 4.570 24,823 -0.05(-1.08%)
Feb 02, 2023 4.405 4.620 4.370 4.620 21,707 +0.12(+2.78%)
Feb 01, 2023 4.380 4.576 4.284 4.495 43,881 +0.12(+2.86%)
Jan 31, 2023 4.350 4.522 4.300 4.370 21,881 +0.02(+0.46%)
Jan 30, 2023 4.460 4.520 4.320 4.350 27,946 -0.11(-2.47%)
Jan 27, 2023 4.310 4.620 4.310 4.460 44,601 +0.05(+1.25%)
Jan 26, 2023 4.450 4.680 4.350 4.405 28,181 -0.08(-1.67%)
Jan 25, 2023 4.500 4.680 4.230 4.480 43,284 +0.02(+0.45%)
Jan 24, 2023 4.550 4.610 4.260 4.460 25,484 -0.01(-0.22%)
Jan 23, 2023 4.790 4.790 4.280 4.470 65,993 -0.29(-6.09%)
Jan 20, 2023 4.260 4.815 4.110 4.760 31,674 +0.22(+4.85%)
Jan 19, 2023 4.530 4.640 4.350 4.540 59,517 -0.10(-2.16%)
Jan 18, 2023 4.810 4.930 4.411 4.640 64,883 -0.18(-3.73%)
Jan 17, 2023 5.000 5.040 4.700 4.820 54,373 -0.18(-3.60%)
Jan 13, 2023 4.560 5.000 4.509 5.000 52,620 +0.40(+8.70%)
Jan 12, 2023 4.520 4.660 4.470 4.600 26,338 +0.14(+3.14%)
Jan 11, 2023 4.560 4.710 4.350 4.460 71,415 +0.14(+3.24%)
Jan 10, 2023 4.130 4.330 4.100 4.320 40,690 +0.13(+3.10%)
Jan 09, 2023 4.380 4.460 4.051 4.190 35,424 +0.10(+2.44%)
Jan 06, 2023 4.210 4.290 4.090 4.090 18,310 -0.02(-0.49%)
Jan 05, 2023 4.260 4.290 4.045 4.110 42,307 -0.14(-3.29%)
Jan 04, 2023 4.150 4.410 4.150 4.250 15,776 +0.06(+1.43%)
Jan 03, 2023 4.220 4.380 4.020 4.190 36,109 -0.06(-1.41%)
Dec 30, 2022 4.310 4.330 3.980 4.250 49,413 +0.09(+2.16%)
Dec 29, 2022 3.990 4.250 3.850 4.160 35,576 +0.32(+8.33%)
Dec 28, 2022 3.880 4.030 3.830 3.840 53,443 -0.09(-2.29%)
Dec 27, 2022 3.990 4.040 3.900 3.930 30,447 -0.01(-0.25%)
Dec 23, 2022 3.900 4.040 3.850 3.940 33,367 +0.13(+3.41%)
Dec 22, 2022 3.770 3.905 3.500 3.810 80,945 +0.03(+0.79%)
Dec 21, 2022 4.000 4.050 3.780 3.780 68,591 -0.23(-5.74%)
Dec 20, 2022 3.930 4.202 3.860 4.010 30,349 +0.08(+2.04%)
Dec 19, 2022 4.130 4.170 3.840 3.930 74,383 +0.06(+1.55%)
Dec 16, 2022 4.120 4.336 3.730 3.870 106,576 -0.28(-6.75%)
Dec 15, 2022 4.290 4.440 4.100 4.150 69,183 -0.21(-4.82%)
Dec 14, 2022 4.500 4.600 4.340 4.360 31,166 -0.10(-2.24%)
Dec 13, 2022 4.430 4.680 4.296 4.460 26,353 +0.10(+2.29%)
Dec 12, 2022 4.600 4.630 4.230 4.360 53,883 -0.16(-3.54%)
Dec 09, 2022 4.530 4.720 4.440 4.520 36,193 -0.10(-2.16%)
Dec 08, 2022 4.880 4.970 4.520 4.620 56,699 -0.27(-5.52%)
Dec 07, 2022 4.920 4.970 4.820 4.890 25,115 -0.10(-2.00%)
Dec 06, 2022 5.080 5.080 4.900 4.990 15,559 +0.00(+0.00%)
Dec 05, 2022 4.950 5.070 4.890 4.990 41,377 +0.10(+2.04%)
Dec 02, 2022 4.910 5.030 4.800 4.890 22,415 -0.08(-1.61%)
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.