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

Anixa Biosciences Inc (NQ: ANIX )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 3.190 3.200 3.050 3.050 72,904 -0.12(-3.79%)
Apr 16, 2024 3.170 3.250 3.150 3.170 78,207 +0.01(+0.32%)
Apr 15, 2024 3.200 3.235 3.150 3.160 99,028 -0.01(-0.32%)
Apr 12, 2024 3.230 3.230 3.165 3.170 50,947 -0.05(-1.55%)
Apr 11, 2024 3.220 3.250 3.200 3.220 33,709 +0.02(+0.63%)
Apr 10, 2024 3.240 3.424 3.170 3.200 60,211 -0.05(-1.54%)
Apr 09, 2024 3.170 3.350 3.167 3.250 53,058 +0.08(+2.52%)
Apr 08, 2024 3.180 3.214 3.117 3.170 40,735 -0.03(-0.94%)
Apr 05, 2024 3.160 3.260 3.090 3.200 100,478 +0.06(+1.91%)
Apr 04, 2024 3.250 3.305 3.090 3.140 61,964 -0.14(-4.27%)
Apr 03, 2024 3.240 3.290 3.095 3.280 93,723 +0.08(+2.50%)
Apr 02, 2024 3.340 3.340 3.160 3.200 43,067 -0.15(-4.48%)
Apr 01, 2024 3.180 3.480 3.060 3.350 182,640 +0.23(+7.37%)
Mar 28, 2024 3.210 3.390 3.080 3.120 123,508 -0.11(-3.41%)
Mar 27, 2024 3.130 3.300 3.130 3.230 52,759 +0.10(+3.19%)
Mar 26, 2024 3.200 3.250 3.080 3.130 67,066 -0.10(-3.10%)
Mar 25, 2024 3.380 3.480 3.140 3.230 128,790 -0.23(-6.65%)
Mar 22, 2024 3.680 3.700 3.290 3.460 138,042 -0.23(-6.23%)
Mar 21, 2024 3.780 3.840 3.600 3.690 114,253 -0.04(-1.07%)
Mar 20, 2024 3.800 4.100 3.650 3.730 421,345 +0.13(+3.61%)
Mar 19, 2024 3.700 3.700 3.370 3.600 245,690 +0.09(+2.56%)
Mar 18, 2024 3.670 3.800 3.510 3.510 100,763 -0.18(-4.88%)
Mar 15, 2024 3.150 3.740 3.070 3.690 344,004 +0.61(+19.81%)
Mar 14, 2024 3.150 3.210 3.010 3.080 91,377 -0.10(-3.14%)
Mar 13, 2024 3.160 3.220 3.130 3.180 114,851 +0.10(+3.25%)
Mar 12, 2024 3.290 3.340 3.070 3.080 132,529 -0.15(-4.64%)
Mar 11, 2024 3.210 3.280 3.100 3.230 154,979 -0.02(-0.62%)
Mar 08, 2024 3.560 3.560 3.210 3.250 225,441 -0.20(-5.80%)
Mar 07, 2024 3.490 3.520 3.410 3.450 98,187 -0.05(-1.43%)
Mar 06, 2024 3.520 3.665 3.440 3.500 101,515 -0.06(-1.69%)
Mar 05, 2024 3.710 3.804 3.530 3.560 114,841 -0.16(-4.30%)
Mar 04, 2024 3.570 3.800 3.510 3.720 146,056 +0.21(+5.98%)
Mar 01, 2024 3.510 3.620 3.490 3.510 62,808 +0.01(+0.29%)
Feb 29, 2024 3.540 3.620 3.489 3.500 53,326 -0.01(-0.28%)
Feb 28, 2024 3.480 3.635 3.470 3.510 72,133 -0.04(-1.13%)
Feb 27, 2024 3.490 3.625 3.460 3.550 71,092 +0.11(+3.20%)
Feb 26, 2024 3.580 3.670 3.390 3.440 118,625 -0.15(-4.18%)
Feb 23, 2024 3.500 3.700 3.500 3.590 75,682 +0.03(+0.84%)
Feb 22, 2024 3.670 3.810 3.530 3.560 129,641 -0.21(-5.57%)
Feb 21, 2024 3.870 3.907 3.640 3.770 138,949 -0.09(-2.33%)
Feb 20, 2024 4.050 4.094 3.810 3.860 220,176 -0.19(-4.69%)
Feb 16, 2024 4.030 4.300 3.975 4.050 132,708 -0.03(-0.74%)
Feb 15, 2024 4.290 4.350 4.000 4.080 179,273 -0.20(-4.67%)
Feb 14, 2024 4.300 4.460 4.128 4.280 255,336 -0.02(-0.47%)
Feb 13, 2024 4.480 4.500 4.220 4.300 76,107 -0.16(-3.59%)
Feb 12, 2024 4.510 4.668 4.417 4.460 137,285 -0.05(-1.11%)
Feb 09, 2024 4.510 4.655 4.480 4.510 111,167 +0.03(+0.67%)
Feb 08, 2024 4.440 4.540 4.300 4.480 102,513 +0.02(+0.45%)
Feb 07, 2024 4.620 4.650 4.460 4.460 81,596 -0.18(-3.88%)
Feb 06, 2024 4.500 4.650 4.479 4.640 48,102 +0.09(+1.98%)
Feb 05, 2024 4.590 4.620 4.450 4.550 143,691 -0.05(-1.09%)
Feb 02, 2024 4.590 4.680 4.540 4.600 73,114 +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.