ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Anixa Biosciences, Inc. - Common Stock (NQ:ANIX)

2.980 +0.130 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 2.880 3.050 2.831 2.980 128,683 +0.13(+4.56%)
Mar 06, 2026 2.930 2.976 2.800 2.850 87,993 -0.04(-1.38%)
Mar 05, 2026 2.900 2.980 2.800 2.890 103,003 -0.02(-0.69%)
Mar 04, 2026 2.850 2.970 2.850 2.910 144,458 +0.08(+2.83%)
Mar 03, 2026 2.910 2.970 2.780 2.830 157,801 -0.13(-4.39%)
Mar 02, 2026 2.880 3.020 2.870 2.960 124,246 -0.02(-0.67%)
Feb 27, 2026 3.020 3.020 2.900 2.980 95,369 -0.06(-1.97%)
Feb 26, 2026 3.000 3.040 2.940 3.040 48,516 +0.02(+0.66%)
Feb 25, 2026 3.020 3.045 2.940 3.020 83,382 +0.02(+0.67%)
Feb 24, 2026 2.940 3.020 2.890 3.000 154,917 +0.07(+2.39%)
Feb 23, 2026 2.860 3.000 2.850 2.930 81,532 +0.05(+1.74%)
Feb 20, 2026 2.880 3.000 2.840 2.880 95,197 -0.04(-1.37%)
Feb 19, 2026 2.880 2.930 2.830 2.920 53,582 +0.02(+0.69%)
Feb 18, 2026 2.870 2.970 2.825 2.900 68,038 +0.02(+0.69%)
Feb 17, 2026 2.800 2.880 2.740 2.880 111,788 +0.06(+2.13%)
Feb 13, 2026 2.820 2.910 2.760 2.820 133,359 +0.01(+0.36%)
Feb 12, 2026 2.860 2.980 2.740 2.810 111,673 -0.03(-1.06%)
Feb 11, 2026 2.980 3.030 2.790 2.840 189,318 -0.13(-4.38%)
Feb 10, 2026 3.000 3.035 2.800 2.970 239,186 -0.01(-0.34%)
Feb 09, 2026 2.990 2.990 2.690 2.980 426,266 +0.02(+0.68%)
Feb 06, 2026 2.800 2.995 2.770 2.960 132,513 +0.21(+7.64%)
Feb 05, 2026 2.880 2.990 2.750 2.750 149,662 -0.17(-5.82%)
Feb 04, 2026 3.060 3.090 2.820 2.920 275,674 -0.12(-3.95%)
Feb 03, 2026 2.950 3.075 2.950 3.040 139,568 +0.10(+3.40%)
Feb 02, 2026 3.030 3.050 2.900 2.940 225,245 -0.10(-3.29%)
Jan 30, 2026 3.070 3.130 2.980 3.040 175,350 -0.06(-1.94%)
Jan 29, 2026 3.120 3.135 2.995 3.100 266,140 +0.07(+2.31%)
Jan 28, 2026 3.080 3.090 3.000 3.030 180,766 -0.05(-1.62%)
Jan 27, 2026 3.090 3.140 2.950 3.080 319,803 -0.01(-0.32%)
Jan 26, 2026 3.220 3.240 3.050 3.090 253,559 -0.17(-5.21%)
Jan 23, 2026 3.350 3.350 3.200 3.260 153,912 -0.04(-1.21%)
Jan 22, 2026 3.190 3.350 3.165 3.300 205,245 +0.13(+4.10%)
Jan 21, 2026 3.120 3.180 3.090 3.170 129,801 +0.06(+1.93%)
Jan 20, 2026 3.130 3.159 3.060 3.110 225,527 -0.08(-2.51%)
Jan 16, 2026 3.220 3.280 3.166 3.190 202,181 -0.03(-0.93%)
Jan 15, 2026 3.330 3.360 3.210 3.220 247,725 -0.09(-2.72%)
Jan 14, 2026 3.240 3.330 3.180 3.310 151,545 +0.03(+0.91%)
Jan 13, 2026 3.200 3.385 3.070 3.280 391,487 +0.12(+3.80%)
Jan 12, 2026 3.350 3.390 3.100 3.160 433,273 -0.22(-6.51%)
Jan 09, 2026 3.560 3.580 3.320 3.380 451,480 -0.04(-1.17%)
Jan 08, 2026 3.370 3.423 3.240 3.420 353,076 +0.14(+4.27%)
Jan 07, 2026 3.220 3.324 3.200 3.280 181,339 +0.10(+3.14%)
Jan 06, 2026 3.150 3.250 3.105 3.180 175,359 +0.00(+0.00%)
Jan 05, 2026 3.230 3.250 3.100 3.180 125,208 +0.02(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.