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

Anixa Biosciences Inc (NQ: ANIX )

3.500 -0.090 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 3.950 3.990 3.410 3.590 157,224 -0.36(-9.11%)
Oct 29, 2024 3.990 4.095 3.830 3.950 217,490 -0.02(-0.50%)
Oct 28, 2024 3.430 3.985 3.410 3.970 551,368 +0.72(+22.15%)
Oct 25, 2024 3.150 3.297 3.150 3.250 79,460 +0.10(+3.17%)
Oct 24, 2024 3.120 3.200 3.100 3.150 52,254 -0.01(-0.32%)
Oct 23, 2024 3.030 3.160 2.970 3.160 66,111 +0.13(+4.29%)
Oct 22, 2024 3.050 3.090 2.930 3.030 63,304 -0.03(-0.98%)
Oct 21, 2024 3.000 3.080 2.980 3.060 74,302 +0.05(+1.66%)
Oct 18, 2024 3.010 3.100 2.990 3.010 42,643 +0.02(+0.67%)
Oct 17, 2024 3.105 3.105 2.950 2.990 41,350 -0.07(-2.29%)
Oct 16, 2024 3.030 3.080 2.990 3.060 45,143 +0.03(+0.99%)
Oct 15, 2024 3.050 3.081 2.950 3.030 67,606 -0.02(-0.66%)
Oct 14, 2024 3.000 3.168 2.981 3.050 19,645 +0.04(+1.33%)
Oct 11, 2024 3.000 3.060 2.970 3.010 40,083 +0.00(+0.00%)
Oct 10, 2024 3.090 3.113 3.000 3.010 28,386 -0.05(-1.63%)
Oct 09, 2024 3.070 3.140 3.020 3.060 60,280 -0.02(-0.65%)
Oct 08, 2024 3.130 3.190 3.040 3.080 35,584 -0.05(-1.60%)
Oct 07, 2024 3.130 3.200 3.130 3.130 23,369 -0.02(-0.63%)
Oct 04, 2024 3.170 3.170 3.110 3.150 28,356 +0.00(+0.00%)
Oct 03, 2024 3.140 3.256 3.130 3.150 21,472 -0.01(-0.32%)
Oct 02, 2024 3.120 3.241 3.120 3.160 27,174 +0.01(+0.32%)
Oct 01, 2024 3.100 3.190 3.096 3.150 42,210 +0.00(+0.00%)
Sep 30, 2024 3.190 3.214 3.030 3.150 86,722 -0.04(-1.25%)
Sep 27, 2024 3.200 3.273 3.110 3.190 31,150 +0.01(+0.31%)
Sep 26, 2024 3.230 3.290 3.085 3.180 30,006 +0.03(+0.95%)
Sep 25, 2024 3.350 3.419 3.150 3.150 61,802 -0.23(-6.80%)
Sep 24, 2024 3.400 3.400 3.260 3.380 34,841 +0.15(+4.64%)
Sep 23, 2024 3.480 3.480 3.165 3.230 58,703 -0.25(-7.18%)
Sep 20, 2024 3.400 3.500 3.300 3.480 69,537 +0.06(+1.75%)
Sep 19, 2024 3.560 3.570 3.330 3.420 49,391 -0.03(-0.87%)
Sep 18, 2024 3.450 3.590 3.450 3.450 116,667 +0.01(+0.29%)
Sep 17, 2024 3.320 3.490 3.250 3.440 65,397 +0.14(+4.24%)
Sep 16, 2024 3.360 3.490 3.280 3.300 59,483 -0.05(-1.49%)
Sep 13, 2024 3.340 3.500 3.280 3.350 71,854 +0.03(+0.90%)
Sep 12, 2024 3.090 3.345 3.060 3.320 30,332 +0.23(+7.44%)
Sep 11, 2024 3.090 3.225 3.060 3.090 53,875 -0.02(-0.64%)
Sep 10, 2024 3.170 3.180 3.030 3.110 58,312 -0.06(-1.89%)
Sep 09, 2024 3.160 3.320 3.150 3.170 42,261 -0.04(-1.25%)
Sep 06, 2024 3.360 3.431 3.140 3.210 78,607 -0.15(-4.46%)
Sep 05, 2024 3.520 3.530 3.320 3.360 88,134 -0.11(-3.17%)
Sep 04, 2024 3.200 3.550 3.195 3.470 114,747 +0.24(+7.43%)
Sep 03, 2024 3.300 3.390 3.200 3.230 55,147 -0.11(-3.29%)
Aug 30, 2024 3.310 3.390 3.290 3.340 37,010 +0.02(+0.60%)
Aug 29, 2024 3.310 3.370 3.250 3.320 64,329 +0.03(+0.91%)
Aug 28, 2024 3.290 3.395 3.250 3.290 26,859 -0.06(-1.79%)
Aug 27, 2024 3.390 3.460 3.290 3.350 55,188 -0.03(-0.89%)
Aug 26, 2024 3.200 3.460 3.166 3.380 108,943 +0.20(+6.29%)
Aug 23, 2024 3.180 3.280 3.130 3.180 33,248 +0.03(+0.95%)
Aug 22, 2024 3.160 3.240 3.070 3.150 33,813 +0.02(+0.64%)
Aug 21, 2024 3.120 3.240 3.020 3.130 45,698 +0.04(+1.29%)
Aug 20, 2024 3.180 3.259 3.000 3.090 71,806 -0.10(-3.13%)
Aug 19, 2024 3.130 3.280 3.070 3.190 96,377 +0.08(+2.57%)
Aug 16, 2024 3.160 3.250 2.950 3.110 59,412 -0.08(-2.51%)
Aug 15, 2024 3.140 3.250 3.140 3.190 47,969 +0.09(+2.90%)
Aug 14, 2024 3.100 3.210 3.080 3.100 101,718 +0.01(+0.32%)
Aug 13, 2024 3.080 3.210 3.040 3.090 87,107 -0.10(-3.13%)
Aug 12, 2024 3.150 3.320 3.150 3.190 120,395 +0.05(+1.59%)
Aug 09, 2024 3.110 3.230 3.100 3.140 23,994 +0.04(+1.29%)
Aug 08, 2024 3.040 3.150 2.960 3.100 51,818 +0.08(+2.65%)
Aug 07, 2024 3.270 3.290 3.010 3.020 64,931 -0.18(-5.63%)
Aug 06, 2024 3.150 3.300 3.040 3.200 116,573 +0.10(+3.23%)
Aug 05, 2024 3.060 3.260 3.050 3.100 129,467 -0.20(-6.06%)
Aug 02, 2024 3.320 3.380 3.150 3.300 79,811 -0.09(-2.65%)
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.