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

Anixa Biosciences Inc (NQ: ANIX )

2.960 -0.010 (-0.34%)
Streaming Delayed Price Updated: 3:13 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 28, 2019 4.930 5.125 4.930 5.060 18,613 +0.02(+0.40%)
Feb 27, 2019 5.200 5.203 4.900 5.040 60,376 -0.16(-3.08%)
Feb 26, 2019 5.470 5.470 5.175 5.200 34,522 -0.24(-4.41%)
Feb 25, 2019 5.500 5.590 5.050 5.440 74,246 +0.03(+0.55%)
Feb 22, 2019 5.360 5.480 5.300 5.410 17,600 +0.02(+0.37%)
Feb 21, 2019 5.680 5.700 5.360 5.390 77,421 -0.14(-2.53%)
Feb 20, 2019 5.350 5.600 5.350 5.530 95,891 +0.19(+3.56%)
Feb 19, 2019 5.250 5.410 5.170 5.340 91,160 +0.17(+3.29%)
Feb 15, 2019 5.050 5.290 5.020 5.170 86,200 +0.14(+2.78%)
Feb 14, 2019 5.030 5.150 4.950 5.030 103,834 +0.05(+1.00%)
Feb 13, 2019 4.910 5.050 4.910 4.980 49,786 +0.05(+1.01%)
Feb 12, 2019 5.050 5.120 4.930 4.930 49,500 -0.10(-1.99%)
Feb 11, 2019 5.000 5.110 4.907 5.030 79,749 +0.02(+0.40%)
Feb 08, 2019 5.120 5.120 4.970 5.010 35,400 -0.02(-0.40%)
Feb 07, 2019 5.070 5.070 4.894 5.030 33,635 -0.02(-0.40%)
Feb 06, 2019 4.950 5.050 4.830 5.050 37,539 +0.13(+2.64%)
Feb 05, 2019 5.050 5.100 4.873 4.920 59,546 -0.15(-2.96%)
Feb 04, 2019 5.100 5.187 5.070 5.070 63,632 -0.05(-0.98%)
Feb 01, 2019 5.130 5.200 5.060 5.120 32,000 -0.01(-0.19%)
Jan 31, 2019 5.110 5.210 5.001 5.130 61,789 +0.01(+0.20%)
Jan 30, 2019 5.440 5.440 5.050 5.120 71,432 -0.12(-2.29%)
Jan 29, 2019 5.050 5.500 5.000 5.240 285,132 +0.28(+5.65%)
Jan 28, 2019 4.750 5.087 4.480 4.960 159,353 +0.51(+11.46%)
Jan 25, 2019 4.920 5.000 4.410 4.450 292,400 -0.49(-9.92%)
Jan 24, 2019 5.000 5.150 4.710 4.940 243,275 +0.42(+9.29%)
Jan 23, 2019 4.470 4.692 4.450 4.520 85,843 +0.13(+2.96%)
Jan 22, 2019 4.260 4.490 4.239 4.390 59,521 +0.13(+3.05%)
Jan 18, 2019 4.320 4.410 4.150 4.260 60,900 -0.04(-0.93%)
Jan 17, 2019 4.320 4.460 4.250 4.300 111,625 +0.00(+0.00%)
Jan 16, 2019 4.000 4.500 4.000 4.300 228,924 +0.33(+8.31%)
Jan 15, 2019 3.850 3.970 3.850 3.970 15,776 +0.12(+3.12%)
Jan 14, 2019 3.960 3.980 3.850 3.850 14,940 -0.11(-2.78%)
Jan 11, 2019 3.920 4.000 3.920 3.960 68,700 +0.06(+1.54%)
Jan 10, 2019 3.890 3.960 3.869 3.900 13,654 +0.00(+0.00%)
Jan 09, 2019 3.940 3.940 3.850 3.900 46,887 -0.03(-0.76%)
Jan 08, 2019 3.980 4.040 3.930 3.930 74,387 -0.04(-1.01%)
Jan 07, 2019 3.960 4.100 3.941 3.970 48,525 -0.03(-0.75%)
Jan 04, 2019 3.970 4.040 3.950 4.000 111,900 +0.05(+1.27%)
Jan 03, 2019 3.930 3.970 3.930 3.950 41,336 +0.00(+0.00%)
Jan 02, 2019 3.950 4.000 3.930 3.950 53,672 +0.01(+0.25%)
Dec 31, 2018 3.640 4.010 3.600 3.940 50,200 -0.06(-1.50%)
Dec 28, 2018 3.950 4.000 3.890 4.000 49,100 +0.08(+2.04%)
Dec 27, 2018 3.710 3.950 3.703 3.920 52,033 +0.11(+2.89%)
Dec 26, 2018 3.690 3.870 3.620 3.810 65,157 +0.19(+5.25%)
Dec 24, 2018 3.340 3.940 3.250 3.620 70,600 +0.25(+7.42%)
Dec 21, 2018 3.420 3.520 3.300 3.370 46,300 -0.05(-1.46%)
Dec 20, 2018 3.650 3.780 3.300 3.420 107,468 -0.25(-6.81%)
Dec 19, 2018 3.700 3.880 3.600 3.670 34,577 -0.03(-0.81%)
Dec 18, 2018 3.770 3.940 3.600 3.700 53,562 -0.12(-3.14%)
Dec 17, 2018 3.750 3.980 3.670 3.820 46,784 -0.12(-3.05%)
Dec 14, 2018 3.950 4.000 3.880 3.940 28,300 -0.06(-1.50%)
Dec 13, 2018 3.990 4.000 3.950 4.000 28,483 +0.02(+0.50%)
Dec 12, 2018 3.940 4.000 3.855 3.980 35,614 +0.07(+1.79%)
Dec 11, 2018 3.990 4.040 3.840 3.910 34,946 -0.06(-1.51%)
Dec 10, 2018 3.950 4.020 3.800 3.970 35,384 +0.04(+1.02%)
Dec 07, 2018 4.010 4.070 3.870 3.930 20,100 -0.08(-2.00%)
Dec 06, 2018 3.950 4.040 3.948 4.010 26,045 +0.03(+0.75%)
Dec 04, 2018 3.960 4.100 3.840 3.980 43,300 +0.05(+1.27%)
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.