Anixa Biosciences, Inc. (FRA:CY71)
Germany · Delayed Price · Currency is EUR 2.700
+0.040 (1.50%)
At close: Jan 2, 2026
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.90 | 3.28 | 2.90 | 3.28 | 3.28 | 13.10% | 87 |
| Jan 8, 2026 | 2.76 | 3.20 | 2.76 | 2.90 | 2.90 | 3.57% | 3,640 |
| Jan 7, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 4.48% | 6,140 |
| Jan 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jan 2, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | 1,000 |
| Dec 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Dec 29, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -6.38% | 100 |
| Dec 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 22, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 4.41% | 1,280 |
| Dec 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.56% | - |
| Dec 18, 2025 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | -6.49% | 269 |
| Dec 17, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 6.21% | 250 |
| Dec 16, 2025 | 2.72 | 3.00 | 2.72 | 2.90 | 2.90 | -0.68% | 1,400 |
| Dec 15, 2025 | 3.16 | 3.16 | 2.92 | 2.92 | 2.92 | -7.59% | 4,750 |
| Dec 12, 2025 | 4.18 | 4.38 | 3.16 | 3.16 | 3.16 | -22.93% | 4,393 |
| Dec 11, 2025 | 4.48 | 5.00 | 3.92 | 4.10 | 4.10 | -6.82% | 9,170 |
| Dec 10, 2025 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | -0.90% | 4,300 |
| Dec 9, 2025 | 4.44 | 4.90 | 4.44 | 4.44 | 4.44 | - | 2,241 |
| Dec 8, 2025 | 4.06 | 4.80 | 4.06 | 4.44 | 4.44 | 7.25% | 5,486 |
| Dec 5, 2025 | 4.02 | 4.14 | 4.00 | 4.14 | 4.14 | 0.98% | 1,150 |
| Dec 4, 2025 | 4.30 | 4.42 | 4.10 | 4.10 | 4.10 | 0.99% | 4,400 |
| Dec 3, 2025 | 3.56 | 4.26 | 3.56 | 4.06 | 4.06 | 12.78% | 6,341 |
| Dec 2, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -9.55% | 290 |
| Dec 1, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 0.51% | 1,779 |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Nov 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.03% | - |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | 400 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.62% | - |
| Nov 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Nov 18, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 6,432 |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 640 |
| Nov 14, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 150 |
| Nov 13, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -2.62% | 187 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 6.70% | 1,000 |
| Nov 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Nov 7, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 564 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Nov 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Nov 4, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.82% | 300 |
| Nov 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Oct 31, 2025 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 2.26% | 120 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Oct 27, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | 5,514 |