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

Anixa Biosciences Inc (NQ: ANIX )

2.980 +0.010 (+0.33%)
Streaming Delayed Price Updated: 3:19 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 (%)
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%)
Dec 03, 2018 3.960 4.120 3.920 3.930 28,079 +0.01(+0.26%)
Nov 30, 2018 3.950 4.030 3.920 3.920 54,400 -0.08(-2.00%)
Nov 29, 2018 3.950 4.000 3.925 4.000 13,632 +0.00(+0.00%)
Nov 28, 2018 3.890 4.050 3.890 4.000 31,957 +0.08(+2.04%)
Nov 27, 2018 3.950 4.050 3.859 3.920 21,642 -0.07(-1.75%)
Nov 26, 2018 3.970 4.050 3.954 3.990 38,238 +0.05(+1.27%)
Nov 23, 2018 3.970 4.140 3.760 3.940 39,800 -0.03(-0.76%)
Nov 21, 2018 3.970 3.970 3.970 0 +0.10(+2.58%)
Nov 20, 2018 3.790 3.980 3.700 3.870 43,055 +0.04(+1.04%)
Nov 19, 2018 3.990 4.010 3.800 3.830 53,067 -0.18(-4.49%)
Nov 16, 2018 3.700 4.125 3.681 4.010 90,700 +0.20(+5.25%)
Nov 15, 2018 3.610 3.850 3.610 3.810 36,849 +0.21(+5.83%)
Nov 14, 2018 3.720 3.800 3.550 3.600 29,334 -0.10(-2.70%)
Nov 13, 2018 3.690 3.780 3.600 3.700 58,507 +0.04(+1.09%)
Nov 12, 2018 3.780 3.930 3.600 3.660 59,360 -0.09(-2.40%)
Nov 09, 2018 3.770 3.820 3.700 3.750 64,200 -0.09(-2.34%)
Nov 08, 2018 3.950 4.020 3.760 3.840 107,310 -0.11(-2.78%)
Nov 07, 2018 3.800 4.040 3.763 3.950 305,846 +0.15(+3.95%)
Nov 06, 2018 3.930 3.950 3.760 3.800 79,518 -0.12(-3.06%)
Nov 05, 2018 3.710 3.975 3.700 3.920 186,178 +0.37(+10.42%)
Nov 02, 2018 4.090 4.160 3.500 3.550 339,900 -0.49(-12.13%)
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.