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

Anixa Biosciences Inc (NQ: ANIX )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 28, 2019 3.450 3.671 3.450 3.630 21,500 +0.16(+4.61%)
Jun 27, 2019 3.500 3.690 3.440 3.470 31,325 -0.03(-0.86%)
Jun 26, 2019 3.650 3.650 3.390 3.500 89,193 -0.17(-4.63%)
Jun 25, 2019 3.800 3.910 3.510 3.670 47,428 -0.10(-2.65%)
Jun 24, 2019 3.800 3.830 3.370 3.770 100,387 -0.03(-0.79%)
Jun 21, 2019 4.000 4.147 3.800 3.800 64,100 -0.24(-5.94%)
Jun 20, 2019 4.190 4.320 3.980 4.040 63,641 -0.19(-4.49%)
Jun 19, 2019 4.160 4.280 4.115 4.230 11,292 +0.09(+2.17%)
Jun 18, 2019 4.110 4.320 4.011 4.140 31,070 -0.07(-1.66%)
Jun 17, 2019 4.150 4.210 4.000 4.210 14,759 +0.06(+1.45%)
Jun 14, 2019 4.100 4.190 4.020 4.150 16,000 +0.03(+0.73%)
Jun 13, 2019 4.010 4.160 4.010 4.120 15,477 +0.09(+2.23%)
Jun 12, 2019 4.150 4.150 3.951 4.030 48,136 -0.15(-3.59%)
Jun 11, 2019 4.300 4.300 4.100 4.180 32,176 -0.10(-2.34%)
Jun 10, 2019 4.180 4.300 4.180 4.280 18,724 +0.04(+0.94%)
Jun 07, 2019 4.340 4.340 4.005 4.240 34,400 +0.05(+1.19%)
Jun 06, 2019 4.050 4.270 4.050 4.190 57,809 +0.25(+6.35%)
Jun 05, 2019 4.080 4.140 3.940 3.940 31,906 -0.13(-3.19%)
Jun 04, 2019 4.000 4.132 4.000 4.070 18,040 +0.09(+2.26%)
Jun 03, 2019 4.210 4.220 3.970 3.980 59,340 -0.19(-4.56%)
May 31, 2019 4.270 4.270 4.111 4.170 9,200 -0.11(-2.57%)
May 30, 2019 4.020 4.290 4.020 4.280 24,365 +0.16(+3.88%)
May 29, 2019 4.150 4.150 4.060 4.120 10,359 -0.03(-0.72%)
May 28, 2019 4.010 4.169 4.010 4.150 20,776 +0.12(+2.98%)
May 24, 2019 4.000 4.185 4.000 4.030 20,600 -0.10(-2.42%)
May 23, 2019 4.140 4.180 4.020 4.130 17,832 -0.07(-1.67%)
May 22, 2019 4.360 4.369 4.174 4.200 7,696 -0.02(-0.47%)
May 21, 2019 4.200 4.329 4.180 4.220 18,478 +0.05(+1.20%)
May 20, 2019 4.200 4.460 4.170 4.170 88,441 -0.10(-2.34%)
May 17, 2019 4.080 4.360 4.010 4.270 44,600 +0.26(+6.48%)
May 16, 2019 4.350 4.380 3.850 4.010 245,877 -0.37(-8.45%)
May 15, 2019 4.430 4.430 4.170 4.380 48,820 -0.02(-0.45%)
May 14, 2019 4.543 4.543 4.310 4.400 38,637 -0.10(-2.22%)
May 13, 2019 4.600 4.628 4.490 4.500 56,146 -0.08(-1.75%)
May 10, 2019 4.590 4.680 4.580 4.580 69,100 -0.04(-0.87%)
May 09, 2019 4.650 4.680 4.569 4.620 36,054 -0.07(-1.49%)
May 08, 2019 4.700 4.750 4.633 4.690 64,678 -0.06(-1.26%)
May 07, 2019 4.520 4.750 4.520 4.750 34,600 +0.21(+4.63%)
May 06, 2019 4.630 4.670 4.540 4.540 53,824 -0.05(-1.09%)
May 03, 2019 4.560 4.878 4.480 4.590 139,000 +0.13(+2.91%)
May 02, 2019 4.450 4.630 4.380 4.460 51,409 +0.03(+0.68%)
May 01, 2019 4.170 4.630 4.170 4.430 66,578 +0.27(+6.49%)
Apr 30, 2019 4.260 4.290 4.160 4.160 56,197 -0.06(-1.42%)
Apr 29, 2019 4.200 4.280 4.190 4.220 147,296 +0.02(+0.48%)
Apr 26, 2019 4.280 4.280 4.190 4.200 67,700 +0.01(+0.24%)
Apr 25, 2019 4.280 4.280 4.190 4.190 39,417 -0.09(-2.10%)
Apr 24, 2019 4.270 4.290 4.225 4.280 76,260 +0.02(+0.47%)
Apr 23, 2019 4.230 4.350 4.100 4.260 122,672 +0.18(+4.41%)
Apr 22, 2019 4.140 4.190 3.960 4.080 135,027 -0.10(-2.39%)
Apr 18, 2019 4.210 4.240 4.030 4.180 46,700 -0.04(-0.95%)
Apr 17, 2019 4.290 4.340 4.210 4.220 38,855 -0.08(-1.81%)
Apr 16, 2019 4.250 4.341 4.200 4.298 36,795 +0.03(+0.65%)
Apr 15, 2019 4.400 4.500 4.210 4.270 49,496 -0.16(-3.61%)
Apr 12, 2019 4.470 4.470 4.360 4.430 17,100 -0.02(-0.45%)
Apr 11, 2019 4.380 4.500 4.380 4.450 40,462 +0.05(+1.14%)
Apr 10, 2019 4.310 4.505 4.310 4.400 16,165 +0.05(+1.15%)
Apr 09, 2019 4.410 4.520 4.320 4.350 25,756 -0.07(-1.58%)
Apr 08, 2019 4.510 4.510 4.400 4.420 26,517 -0.09(-2.00%)
Apr 05, 2019 4.550 4.590 4.390 4.510 37,800 +0.05(+1.12%)
Apr 04, 2019 4.470 4.540 4.460 4.460 13,928 +0.04(+0.90%)
Apr 03, 2019 4.510 4.570 4.410 4.420 51,974 -0.11(-2.43%)
Apr 02, 2019 4.500 4.553 4.463 4.530 15,723 -0.02(-0.44%)
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.