Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.890 3.920 3.800 3.830 16,600 -0.06(-1.54%)
Nov 27, 2019 3.890 3.930 3.860 3.890 47,500 -0.01(-0.26%)
Nov 26, 2019 3.630 3.900 3.630 3.900 142,813 +0.27(+7.29%)
Nov 25, 2019 3.600 3.662 3.570 3.635 61,907 +0.08(+2.39%)
Nov 22, 2019 3.500 3.580 3.460 3.550 91,700 +0.09(+2.60%)
Nov 21, 2019 3.520 3.630 3.200 3.460 91,009 -0.07(-1.98%)
Nov 20, 2019 3.600 3.670 3.500 3.530 98,187 -0.05(-1.40%)
Nov 19, 2019 3.710 3.800 3.580 3.580 66,249 -0.16(-4.28%)
Nov 18, 2019 3.800 3.840 3.710 3.740 71,122 -0.10(-2.60%)
Nov 15, 2019 3.850 3.900 3.750 3.840 29,700 -0.01(-0.26%)
Nov 14, 2019 3.900 3.910 3.757 3.850 42,028 +0.00(+0.02%)
Nov 13, 2019 3.870 3.880 3.700 3.849 33,311 +0.02(+0.52%)
Nov 12, 2019 3.960 3.960 3.829 3.829 41,385 -0.12(-3.05%)
Nov 11, 2019 3.890 3.960 3.860 3.950 22,644 +0.02(+0.51%)
Nov 08, 2019 3.890 3.930 3.840 3.930 26,700 +0.04(+1.03%)
Nov 07, 2019 4.000 4.000 3.890 3.890 10,091 -0.03(-0.64%)
Nov 06, 2019 4.050 4.050 3.900 3.915 44,408 -0.11(-2.85%)
Nov 05, 2019 4.150 4.240 4.020 4.030 61,346 +0.05(+1.13%)
Nov 04, 2019 3.970 4.008 3.950 3.985 58,840 +0.02(+0.63%)
Nov 01, 2019 3.920 3.970 3.800 3.960 31,400 +0.09(+2.33%)
Oct 31, 2019 3.980 3.990 3.860 3.870 46,809 -0.08(-2.03%)
Oct 30, 2019 3.980 4.000 3.920 3.950 26,275 -0.01(-0.25%)
Oct 29, 2019 3.920 4.010 3.920 3.960 30,086 +0.06(+1.67%)
Oct 28, 2019 3.920 4.000 3.871 3.895 31,751 -0.02(-0.64%)
Oct 25, 2019 3.950 4.072 3.811 3.920 43,500 +0.01(+0.26%)
Oct 24, 2019 3.870 4.040 3.850 3.910 25,401 +0.04(+1.03%)
Oct 23, 2019 4.010 4.074 3.845 3.870 51,168 -0.15(-3.73%)
Oct 22, 2019 3.940 4.080 3.930 4.020 15,654 +0.09(+2.29%)
Oct 21, 2019 3.890 3.980 3.810 3.930 26,543 +0.07(+1.81%)
Oct 18, 2019 3.700 3.860 3.690 3.860 24,600 +0.19(+5.18%)
Oct 17, 2019 3.690 3.700 3.600 3.670 9,207 -0.01(-0.27%)
Oct 16, 2019 3.690 3.748 3.595 3.680 26,861 -0.02(-0.54%)
Oct 15, 2019 3.550 3.730 3.550 3.700 26,323 +0.18(+5.11%)
Oct 14, 2019 3.750 3.750 3.510 3.520 61,487 -0.23(-6.13%)
Oct 11, 2019 3.690 3.800 3.666 3.750 23,800 +0.09(+2.46%)
Oct 10, 2019 3.740 3.874 3.610 3.660 39,098 -0.05(-1.35%)
Oct 09, 2019 3.960 4.000 3.680 3.710 69,104 -0.17(-4.38%)
Oct 08, 2019 3.850 4.030 3.850 3.880 42,818 +0.03(+0.78%)
Oct 07, 2019 3.750 3.910 3.750 3.850 14,822 +0.09(+2.40%)
Oct 04, 2019 3.870 3.945 3.675 3.760 42,500 -0.05(-1.31%)
Oct 03, 2019 3.810 3.910 3.760 3.810 29,282 +0.01(+0.26%)
Oct 02, 2019 3.810 3.920 3.700 3.800 76,906 -0.07(-1.81%)
Oct 01, 2019 4.000 4.067 3.800 3.870 48,309 -0.13(-3.25%)
Sep 30, 2019 4.080 4.140 3.920 4.000 26,221 +0.06(+1.52%)
Sep 27, 2019 4.050 4.077 3.940 3.940 20,400 -0.07(-1.75%)
Sep 26, 2019 4.030 4.080 3.820 4.010 66,846 +0.01(+0.25%)
Sep 25, 2019 4.080 4.093 3.900 4.000 63,452 -0.08(-1.96%)
Sep 24, 2019 4.253 4.271 4.000 4.080 81,080 -0.18(-4.23%)
Sep 23, 2019 4.340 4.340 4.220 4.260 41,487 -0.04(-0.93%)
Sep 20, 2019 4.390 4.439 4.260 4.300 52,600 -0.03(-0.69%)
Sep 19, 2019 4.250 4.390 4.250 4.330 40,496 +0.08(+1.88%)
Sep 18, 2019 4.270 4.430 4.250 4.250 60,375 +0.00(+0.00%)
Sep 17, 2019 4.226 4.340 4.225 4.250 70,940 +0.15(+3.66%)
Sep 16, 2019 4.040 4.300 4.040 4.100 59,095 -0.02(-0.49%)
Sep 13, 2019 3.990 4.140 3.990 4.120 44,800 +0.16(+4.04%)
Sep 12, 2019 4.120 4.140 3.950 3.960 8,956 -0.08(-1.98%)
Sep 11, 2019 3.920 4.100 3.920 4.040 32,866 +0.09(+2.28%)
Sep 10, 2019 4.120 4.180 3.945 3.950 50,991 -0.18(-4.36%)
Sep 09, 2019 4.040 4.180 3.910 4.130 44,697 +0.09(+2.23%)
Sep 06, 2019 3.970 4.110 3.970 4.040 12,600 +0.05(+1.25%)
Sep 05, 2019 4.060 4.181 3.960 3.990 37,444 -0.12(-2.92%)
Sep 04, 2019 3.890 4.180 3.890 4.110 30,703 +0.14(+3.53%)
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.