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

Anixa Biosciences Inc (NQ: ANIX )

3.310 -0.030 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 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 (%)
Nov 29, 2023 3.300 3.390 3.200 3.310 32,649 -0.03(-0.90%)
Nov 28, 2023 3.150 3.440 3.060 3.340 45,033 +0.24(+7.74%)
Nov 27, 2023 2.950 3.200 2.900 3.100 86,306 +0.14(+4.73%)
Nov 24, 2023 2.820 2.960 2.820 2.960 23,441 +0.10(+3.50%)
Nov 22, 2023 2.950 3.010 2.750 2.860 56,974 -0.04(-1.38%)
Nov 21, 2023 2.950 2.980 2.868 2.900 13,550 -0.06(-2.03%)
Nov 20, 2023 2.920 3.010 2.870 2.960 13,304 +0.01(+0.34%)
Nov 17, 2023 2.900 3.000 2.770 2.950 34,218 +0.07(+2.43%)
Nov 16, 2023 2.950 2.950 2.860 2.880 21,046 +0.00(+0.00%)
Nov 15, 2023 2.890 2.990 2.873 2.880 47,227 +0.02(+0.70%)
Nov 14, 2023 3.030 3.030 2.850 2.860 32,174 -0.11(-3.70%)
Nov 13, 2023 2.850 2.990 2.800 2.970 29,288 +0.04(+1.37%)
Nov 10, 2023 2.860 3.010 2.860 2.930 43,119 +0.04(+1.38%)
Nov 09, 2023 2.920 3.030 2.850 2.890 49,199 +0.04(+1.40%)
Nov 08, 2023 3.060 3.210 2.850 2.850 45,095 -0.20(-6.56%)
Nov 07, 2023 3.250 3.430 3.002 3.050 110,728 -0.22(-6.73%)
Nov 06, 2023 3.290 3.440 3.180 3.270 50,978 +0.05(+1.55%)
Nov 03, 2023 3.130 3.290 3.130 3.220 22,490 +0.02(+0.63%)
Nov 02, 2023 3.190 3.250 3.140 3.200 30,576 +0.01(+0.31%)
Nov 01, 2023 3.150 3.220 3.150 3.190 19,288 +0.03(+0.95%)
Oct 31, 2023 3.170 3.250 3.090 3.160 20,524 -0.03(-0.94%)
Oct 30, 2023 3.100 3.210 3.060 3.190 26,367 +0.15(+4.93%)
Oct 27, 2023 3.120 3.270 3.040 3.040 57,722 -0.11(-3.49%)
Oct 26, 2023 3.220 3.320 3.130 3.150 19,831 -0.09(-2.78%)
Oct 25, 2023 3.050 3.250 3.050 3.240 26,008 +0.16(+5.19%)
Oct 24, 2023 3.250 3.320 3.050 3.080 60,982 -0.16(-4.94%)
Oct 23, 2023 3.230 3.280 3.120 3.240 21,693 +0.11(+3.51%)
Oct 20, 2023 3.130 3.290 3.130 3.130 23,718 -0.06(-1.88%)
Oct 19, 2023 3.260 3.390 3.150 3.190 32,670 -0.08(-2.45%)
Oct 18, 2023 3.410 3.579 3.270 3.270 42,180 -0.16(-4.66%)
Oct 17, 2023 3.440 3.630 3.400 3.430 54,048 -0.01(-0.29%)
Oct 16, 2023 3.350 3.500 3.319 3.440 41,692 +0.10(+2.99%)
Oct 13, 2023 3.285 3.450 3.285 3.340 31,551 +0.03(+0.91%)
Oct 12, 2023 3.330 3.330 3.250 3.310 27,320 +0.03(+0.91%)
Oct 11, 2023 3.300 3.495 3.270 3.280 16,654 -0.02(-0.61%)
Oct 10, 2023 3.390 3.490 3.300 3.300 30,271 -0.16(-4.62%)
Oct 09, 2023 3.540 3.640 3.390 3.460 46,202 -0.07(-1.98%)
Oct 06, 2023 3.750 3.790 3.400 3.530 73,424 -0.11(-3.02%)
Oct 05, 2023 3.410 3.750 3.375 3.640 85,036 +0.27(+8.01%)
Oct 04, 2023 3.280 3.550 3.110 3.370 222,632 +0.32(+10.49%)
Oct 03, 2023 3.160 3.190 2.840 3.050 148,905 +0.03(+0.99%)
Oct 02, 2023 3.240 3.340 3.020 3.020 79,639 -0.25(-7.65%)
Sep 29, 2023 3.180 3.410 3.160 3.270 31,993 +0.06(+1.87%)
Sep 28, 2023 3.250 3.410 3.200 3.210 19,624 -0.04(-1.23%)
Sep 27, 2023 3.280 3.410 3.250 3.250 45,919 -0.01(-0.31%)
Sep 26, 2023 3.320 3.400 3.250 3.260 15,087 -0.08(-2.40%)
Sep 25, 2023 3.360 3.400 3.330 3.340 31,989 -0.01(-0.30%)
Sep 22, 2023 3.360 3.460 3.280 3.350 36,832 -0.05(-1.47%)
Sep 21, 2023 3.340 3.420 3.282 3.400 24,253 +0.04(+1.19%)
Sep 20, 2023 3.530 3.675 3.330 3.360 59,406 -0.21(-5.88%)
Sep 19, 2023 3.380 3.600 3.250 3.570 42,715 +0.19(+5.62%)
Sep 18, 2023 3.280 3.540 3.210 3.380 89,310 +0.10(+3.05%)
Sep 15, 2023 3.570 3.640 3.180 3.280 176,653 -0.29(-8.12%)
Sep 14, 2023 3.570 3.610 3.490 3.570 24,383 +0.00(+0.00%)
Sep 13, 2023 3.470 3.650 3.400 3.570 51,955 +0.11(+3.18%)
Sep 12, 2023 3.400 3.590 3.360 3.460 41,973 +0.09(+2.67%)
Sep 11, 2023 3.470 3.610 3.370 3.370 31,902 -0.02(-0.59%)
Sep 08, 2023 3.310 3.560 3.310 3.390 45,905 +0.06(+1.80%)
Sep 07, 2023 3.500 3.660 3.300 3.330 72,974 -0.20(-5.67%)
Sep 06, 2023 3.580 3.640 3.440 3.530 26,953 -0.01(-0.28%)
Sep 05, 2023 3.660 3.660 3.400 3.540 49,324 -0.10(-2.75%)
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.