Skip to main content

Anixa Biosciences Inc (NQ: ANIX )

3.720 +0.210 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.600 4.700 4.488 4.580 97,870 +0.04(+0.88%)
Jan 31, 2024 4.270 4.580 4.250 4.540 235,647 +0.25(+5.83%)
Jan 30, 2024 4.440 4.485 4.250 4.290 64,698 -0.15(-3.38%)
Jan 29, 2024 4.370 4.665 4.370 4.440 94,189 +0.06(+1.37%)
Jan 26, 2024 4.450 4.550 4.320 4.380 104,811 -0.15(-3.31%)
Jan 25, 2024 4.790 4.790 4.250 4.530 174,069 -0.25(-5.23%)
Jan 24, 2024 4.910 4.940 4.740 4.780 98,457 -0.12(-2.45%)
Jan 23, 2024 4.850 5.000 4.780 4.900 169,461 +0.05(+1.03%)
Jan 22, 2024 4.910 5.030 4.750 4.850 141,528 -0.11(-2.22%)
Jan 19, 2024 4.940 5.090 4.800 4.960 158,482 +0.03(+0.61%)
Jan 18, 2024 4.530 5.130 4.480 4.930 471,102 +0.34(+7.41%)
Jan 17, 2024 4.990 5.000 4.550 4.590 337,902 -0.43(-8.57%)
Jan 16, 2024 4.540 5.025 4.540 5.020 611,876 +0.63(+14.35%)
Jan 12, 2024 4.430 4.500 4.310 4.390 103,690 -0.08(-1.79%)
Jan 11, 2024 4.470 4.500 4.161 4.470 160,520 +0.04(+0.90%)
Jan 10, 2024 4.050 4.530 4.050 4.430 271,573 +0.37(+9.11%)
Jan 09, 2024 4.190 4.210 3.940 4.060 138,364 -0.16(-3.79%)
Jan 08, 2024 3.860 4.290 3.860 4.220 128,008 +0.29(+7.38%)
Jan 05, 2024 3.900 4.100 3.800 3.930 126,414 +0.00(+0.00%)
Jan 04, 2024 3.980 4.195 3.845 3.930 329,207 -0.05(-1.26%)
Jan 03, 2024 3.950 4.000 3.817 3.980 225,942 +0.05(+1.27%)
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.