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

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

3.140 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.140 3.150 3.003 3.140 67,120 -0.01(-0.32%)
Feb 13, 2025 3.150 3.200 3.100 3.150 81,241 +0.01(+0.32%)
Feb 12, 2025 3.150 3.220 3.090 3.140 136,485 +0.04(+1.29%)
Feb 11, 2025 3.030 3.150 3.020 3.100 83,824 +0.07(+2.31%)
Feb 10, 2025 3.210 3.210 2.870 3.030 67,884 -0.13(-4.11%)
Feb 07, 2025 3.240 3.250 2.970 3.160 195,513 -0.03(-0.94%)
Feb 06, 2025 3.000 3.240 3.000 3.190 191,083 +0.19(+6.33%)
Feb 05, 2025 3.000 3.040 2.888 3.000 84,982 +0.03(+1.01%)
Feb 04, 2025 3.000 3.050 2.970 2.970 205,668 +0.17(+6.07%)
Feb 03, 2025 2.780 2.840 2.650 2.800 68,654 -0.10(-3.45%)
Jan 31, 2025 2.970 2.970 2.790 2.900 53,585 -0.04(-1.36%)
Jan 30, 2025 3.050 3.050 2.880 2.940 91,010 -0.06(-2.00%)
Jan 29, 2025 2.860 3.000 2.800 3.000 97,816 +0.20(+7.14%)
Jan 28, 2025 2.810 2.972 2.750 2.800 72,861 +0.02(+0.72%)
Jan 27, 2025 2.750 2.916 2.750 2.780 88,883 -0.04(-1.42%)
Jan 24, 2025 2.940 2.960 2.760 2.820 41,672 -0.10(-3.42%)
Jan 23, 2025 2.970 3.034 2.830 2.920 89,532 -0.06(-1.85%)
Jan 22, 2025 3.150 3.172 2.910 2.975 370,639 +0.17(+5.87%)
Jan 21, 2025 2.600 2.825 2.570 2.810 340,716 +0.40(+16.60%)
Jan 17, 2025 2.590 2.640 2.360 2.410 145,187 -0.17(-6.59%)
Jan 16, 2025 2.330 2.690 2.280 2.580 188,165 +0.30(+13.16%)
Jan 15, 2025 2.130 2.400 2.117 2.280 304,356 +0.15(+7.04%)
Jan 14, 2025 2.160 2.242 2.070 2.130 126,738 -0.06(-2.74%)
Jan 13, 2025 2.240 2.240 2.160 2.190 42,924 -0.06(-2.67%)
Jan 10, 2025 2.250 2.327 2.200 2.250 47,021 +0.00(+0.00%)
Jan 08, 2025 2.360 2.385 2.210 2.250 83,014 -0.11(-4.66%)
Jan 07, 2025 2.370 2.380 2.320 2.360 39,106 -0.01(-0.42%)
Jan 06, 2025 2.430 2.430 2.330 2.370 105,826 -0.01(-0.42%)
Jan 03, 2025 2.380 2.400 2.330 2.380 114,606 +0.01(+0.42%)
Jan 02, 2025 2.380 2.445 2.320 2.370 62,601 +0.05(+2.16%)
Dec 31, 2024 2.320 0 -0.18(-7.20%)
Dec 30, 2024 2.510 2.600 2.340 2.500 208,825 -0.06(-2.34%)
Dec 27, 2024 2.608 2.608 2.470 2.560 107,612 -0.01(-0.39%)
Dec 26, 2024 2.580 2.650 2.550 2.570 52,945 -0.01(-0.39%)
Dec 24, 2024 2.600 2.637 2.500 2.580 53,543 +0.00(+0.00%)
Dec 23, 2024 2.630 2.689 2.550 2.580 84,911 -0.11(-4.09%)
Dec 20, 2024 2.640 2.690 2.576 2.690 96,128 +0.00(+0.00%)
Dec 19, 2024 2.630 2.770 2.610 2.690 42,022 +0.16(+6.32%)
Dec 18, 2024 2.700 2.786 2.520 2.530 145,380 -0.21(-7.66%)
Dec 17, 2024 2.760 2.839 2.673 2.740 47,273 -0.06(-2.14%)
Dec 16, 2024 2.870 2.870 2.670 2.800 107,609 -0.05(-1.75%)
Dec 13, 2024 2.910 2.969 2.810 2.850 51,348 -0.08(-2.73%)
Dec 12, 2024 2.940 2.989 2.890 2.930 56,643 -0.01(-0.34%)
Dec 11, 2024 2.990 2.990 2.863 2.940 42,976 +0.00(+0.00%)
Dec 10, 2024 2.970 3.083 2.800 2.940 139,068 -0.06(-2.00%)
Dec 09, 2024 3.170 3.200 2.960 3.000 122,050 -0.18(-5.66%)
Dec 06, 2024 3.220 3.275 3.072 3.180 76,646 -0.04(-1.24%)
Dec 05, 2024 3.230 3.419 3.140 3.220 68,393 -0.02(-0.62%)
Dec 04, 2024 3.350 3.426 3.240 3.240 140,387 -0.08(-2.41%)
Dec 03, 2024 3.140 3.350 3.140 3.320 76,383 +0.18(+5.73%)
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 following
Privacy Policy and Terms and Conditions.