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

Anixa Biosciences Inc (NQ: ANIX )

2.970 -0.050 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2021 4.650 5.040 4.650 4.880 172,500 +0.11(+2.31%)
Apr 29, 2021 4.950 4.950 4.659 4.770 139,400 -0.12(-2.45%)
Apr 28, 2021 4.720 4.950 4.640 4.890 179,337 +0.13(+2.73%)
Apr 27, 2021 4.900 4.950 4.580 4.760 365,818 -0.10(-2.06%)
Apr 26, 2021 4.800 4.920 4.700 4.860 280,197 +0.16(+3.40%)
Apr 23, 2021 4.360 4.744 4.360 4.700 460,500 +0.37(+8.55%)
Apr 22, 2021 4.140 4.460 4.110 4.330 285,230 +0.22(+5.35%)
Apr 21, 2021 4.191 4.191 3.950 4.110 269,153 -0.06(-1.44%)
Apr 20, 2021 3.950 4.290 3.860 4.170 698,898 +0.11(+2.71%)
Apr 19, 2021 3.830 4.170 3.700 4.060 1,223,270 -0.64(-13.62%)
Apr 16, 2021 5.050 5.050 4.620 4.700 637,000 -0.22(-4.47%)
Apr 15, 2021 4.800 5.050 4.660 4.920 740,397 +0.32(+6.96%)
Apr 14, 2021 4.700 4.770 4.600 4.600 134,313 -0.11(-2.34%)
Apr 13, 2021 4.690 4.750 4.600 4.710 164,572 +0.06(+1.29%)
Apr 12, 2021 4.640 4.730 4.340 4.650 466,932 +0.15(+3.33%)
Apr 09, 2021 4.560 4.670 4.470 4.500 161,400 -0.14(-3.02%)
Apr 08, 2021 4.610 4.750 4.520 4.640 135,398 +0.04(+0.87%)
Apr 07, 2021 4.540 4.744 4.460 4.600 231,008 +0.09(+2.00%)
Apr 06, 2021 4.710 4.710 4.460 4.510 264,357 -0.15(-3.22%)
Apr 05, 2021 4.900 4.904 4.630 4.660 236,082 -0.09(-1.89%)
Apr 01, 2021 4.680 4.930 4.630 4.750 247,800 +0.07(+1.50%)
Mar 31, 2021 4.900 5.050 4.630 4.680 422,618 -0.19(-3.90%)
Mar 30, 2021 4.770 5.090 4.760 4.870 302,205 +0.00(+0.00%)
Mar 29, 2021 5.070 5.100 4.760 4.870 297,137 -0.19(-3.75%)
Mar 26, 2021 4.690 5.120 4.640 5.060 1,088,700 +0.33(+6.98%)
Mar 25, 2021 4.220 4.950 4.210 4.730 994,383 +0.40(+9.24%)
Mar 24, 2021 4.880 4.890 4.260 4.330 1,070,268 -0.47(-9.79%)
Mar 23, 2021 5.160 5.180 4.450 4.800 6,039,887 -1.99(-29.31%)
Mar 22, 2021 6.880 7.130 6.330 6.790 899,349 -0.18(-2.58%)
Mar 19, 2021 7.110 7.490 6.720 6.970 861,200 -0.02(-0.29%)
Mar 18, 2021 6.990 8.090 6.600 6.990 1,528,884 -0.15(-2.10%)
Mar 17, 2021 6.240 7.200 6.030 7.140 589,420 +0.92(+14.79%)
Mar 16, 2021 5.560 6.740 5.500 6.220 681,275 +0.46(+7.99%)
Mar 15, 2021 5.710 5.900 5.450 5.760 420,473 -0.08(-1.37%)
Mar 12, 2021 6.710 6.850 5.420 5.840 8,255,400 +0.70(+13.62%)
Mar 11, 2021 4.860 5.290 4.820 5.140 227,899 +0.31(+6.42%)
Mar 10, 2021 4.910 4.990 4.605 4.830 110,871 +0.05(+1.05%)
Mar 09, 2021 4.360 4.830 4.324 4.780 148,721 +0.48(+11.16%)
Mar 08, 2021 4.750 4.790 4.290 4.300 155,437 -0.47(-9.85%)
Mar 05, 2021 4.568 4.890 3.901 4.770 372,000 +0.18(+3.92%)
Mar 04, 2021 5.030 5.136 4.350 4.590 303,221 -0.38(-7.65%)
Mar 03, 2021 4.930 5.130 4.746 4.970 236,212 +0.02(+0.40%)
Mar 02, 2021 5.140 5.180 4.930 4.950 133,788 -0.19(-3.70%)
Mar 01, 2021 5.160 5.290 5.010 5.140 115,160 +0.08(+1.58%)
Feb 26, 2021 5.260 5.260 4.710 5.060 197,600 -0.12(-2.32%)
Feb 25, 2021 5.100 5.210 4.850 5.180 348,446 +0.15(+2.98%)
Feb 24, 2021 4.670 5.050 4.470 5.030 196,656 +0.44(+9.59%)
Feb 23, 2021 4.550 4.750 4.060 4.590 326,186 -0.34(-6.90%)
Feb 22, 2021 5.130 5.228 4.870 4.930 169,554 -0.25(-4.83%)
Feb 19, 2021 5.240 5.240 5.030 5.180 220,000 -0.07(-1.33%)
Feb 18, 2021 5.390 5.590 5.060 5.250 319,795 -0.14(-2.60%)
Feb 17, 2021 5.410 5.520 5.120 5.390 270,717 -0.09(-1.64%)
Feb 16, 2021 5.320 5.500 5.270 5.480 279,053 +0.23(+4.38%)
Feb 12, 2021 5.270 5.400 5.030 5.250 163,800 -0.06(-1.13%)
Feb 11, 2021 5.320 5.360 5.120 5.310 157,260 +0.01(+0.19%)
Feb 10, 2021 5.490 5.490 4.870 5.300 283,747 -0.04(-0.75%)
Feb 09, 2021 5.280 5.520 5.140 5.340 507,998 +0.04(+0.75%)
Feb 08, 2021 4.600 5.630 4.520 5.300 996,924 +0.78(+17.26%)
Feb 05, 2021 4.560 4.680 4.360 4.520 150,800 -0.01(-0.22%)
Feb 04, 2021 4.480 4.700 4.480 4.530 346,631 -0.14(-3.00%)
Feb 03, 2021 4.260 4.680 4.190 4.670 477,184 +0.48(+11.46%)
Feb 02, 2021 4.100 4.200 3.900 4.190 277,742 +0.08(+1.95%)
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.