Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.690	2.760	2.550	2.550	70,023	-0.17(-6.25%)
Apr 01, 2026	2.600	2.820	2.600	2.720	134,485	+0.14(+5.43%)
Mar 31, 2026	2.490	2.660	2.490	2.580	134,496	+0.08(+3.20%)
Mar 30, 2026	2.550	2.580	2.440	2.500	117,268	-0.05(-1.96%)
Mar 27, 2026	2.630	2.830	2.500	2.550	110,240	-0.08(-3.04%)
Mar 26, 2026	2.720	2.780	2.590	2.630	100,310	-0.07(-2.59%)
Mar 25, 2026	2.640	2.830	2.560	2.700	131,599	+0.11(+4.25%)
Mar 24, 2026	2.600	2.660	2.450	2.590	179,318	-0.02(-0.77%)
Mar 23, 2026	2.720	2.840	2.520	2.610	115,983	-0.04(-1.51%)
Mar 20, 2026	2.750	2.890	2.630	2.650	107,580	-0.12(-4.33%)
Mar 19, 2026	2.750	2.788	2.680	2.770	82,467	+0.00(+0.00%)
Mar 18, 2026	2.900	2.900	2.750	2.770	95,065	-0.12(-4.15%)
Mar 17, 2026	2.870	2.940	2.840	2.890	32,871	+0.05(+1.76%)
Mar 16, 2026	2.840	2.915	2.760	2.840	76,605	+0.01(+0.35%)
Mar 13, 2026	2.900	2.930	2.810	2.830	67,936	-0.03(-1.05%)
Mar 12, 2026	2.900	3.030	2.830	2.860	54,525	-0.08(-2.72%)
Mar 11, 2026	2.980	3.010	2.850	2.940	48,159	-0.04(-1.34%)
Mar 10, 2026	3.010	3.030	2.850	2.980	87,777	+0.00(+0.00%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices