Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.300
+0.060 (1.85%)
At close: Dec 19, 2025, 4:00 PM EST
3.340
+0.040 (1.21%)
After-hours: Dec 19, 2025, 7:46 PM EST
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.23 | 3.33 | 3.18 | 3.30 | 3.30 | 1.85% | 407,847 |
| Dec 18, 2025 | 3.31 | 3.41 | 3.20 | 3.24 | 3.24 | -0.77% | 354,616 |
| Dec 17, 2025 | 3.60 | 3.62 | 3.21 | 3.27 | 3.27 | -8.54% | 630,506 |
| Dec 16, 2025 | 3.30 | 3.64 | 3.25 | 3.57 | 3.57 | 9.51% | 631,635 |
| Dec 15, 2025 | 3.59 | 3.60 | 3.25 | 3.26 | 3.26 | -8.94% | 748,346 |
| Dec 12, 2025 | 5.00 | 5.10 | 3.52 | 3.58 | 3.58 | -25.42% | 2,146,871 |
| Dec 11, 2025 | 5.16 | 5.20 | 4.55 | 4.80 | 4.80 | -6.43% | 583,557 |
| Dec 10, 2025 | 5.10 | 5.21 | 4.92 | 5.13 | 5.13 | 1.38% | 445,218 |
| Dec 9, 2025 | 5.33 | 5.46 | 4.90 | 5.06 | 5.06 | -3.07% | 464,766 |
| Dec 8, 2025 | 4.92 | 5.23 | 4.88 | 5.22 | 5.22 | 8.98% | 600,504 |
| Dec 5, 2025 | 4.76 | 4.90 | 4.67 | 4.79 | 4.79 | 1.05% | 183,487 |
| Dec 4, 2025 | 4.82 | 4.85 | 4.64 | 4.74 | 4.74 | -2.27% | 202,470 |
| Dec 3, 2025 | 4.67 | 4.91 | 4.46 | 4.85 | 4.85 | 15.48% | 580,525 |
| Dec 2, 2025 | 4.41 | 4.54 | 4.20 | 4.20 | 4.20 | -4.55% | 119,355 |
| Dec 1, 2025 | 4.54 | 4.57 | 4.39 | 4.40 | 4.40 | -4.14% | 128,080 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.55 | 4.59 | 4.59 | -1.08% | 87,547 |
| Nov 26, 2025 | 4.32 | 4.70 | 4.26 | 4.64 | 4.64 | 7.41% | 209,868 |
| Nov 25, 2025 | 4.35 | 4.38 | 4.15 | 4.32 | 4.32 | -0.69% | 90,451 |
| Nov 24, 2025 | 4.34 | 4.45 | 4.26 | 4.35 | 4.35 | 0.23% | 105,226 |
| Nov 21, 2025 | 4.38 | 4.49 | 4.25 | 4.34 | 4.34 | -1.36% | 144,956 |
| Nov 20, 2025 | 4.41 | 4.59 | 4.33 | 4.40 | 4.40 | 1.15% | 233,101 |
| Nov 19, 2025 | 4.12 | 4.36 | 4.09 | 4.35 | 4.35 | 6.10% | 153,424 |
| Nov 18, 2025 | 4.17 | 4.23 | 4.07 | 4.10 | 4.10 | -2.38% | 159,564 |
| Nov 17, 2025 | 4.10 | 4.25 | 4.06 | 4.20 | 4.20 | 2.19% | 161,666 |
| Nov 14, 2025 | 4.26 | 4.45 | 4.05 | 4.11 | 4.11 | -6.38% | 269,685 |
| Nov 13, 2025 | 4.39 | 4.56 | 4.32 | 4.39 | 4.39 | - | 183,926 |
| Nov 12, 2025 | 4.54 | 4.57 | 4.36 | 4.39 | 4.39 | -4.57% | 226,231 |
| Nov 11, 2025 | 4.19 | 4.60 | 4.15 | 4.60 | 4.60 | 9.79% | 272,587 |
| Nov 10, 2025 | 4.27 | 4.34 | 4.18 | 4.19 | 4.19 | - | 113,242 |
| Nov 7, 2025 | 4.03 | 4.19 | 3.92 | 4.19 | 4.19 | 3.20% | 112,903 |
| Nov 6, 2025 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.25% | 60,296 |
| Nov 5, 2025 | 4.05 | 4.08 | 3.88 | 4.07 | 4.07 | 2.52% | 125,466 |
| Nov 4, 2025 | 4.00 | 4.17 | 3.85 | 3.97 | 3.97 | -4.11% | 190,375 |
| Nov 3, 2025 | 4.12 | 4.17 | 3.83 | 4.14 | 4.14 | 0.24% | 254,491 |
| Oct 31, 2025 | 4.06 | 4.17 | 4.01 | 4.13 | 4.13 | 1.72% | 73,297 |
| Oct 30, 2025 | 4.16 | 4.25 | 4.00 | 4.06 | 4.06 | -2.40% | 125,822 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | -1.89% | 103,110 |
| Oct 28, 2025 | 4.35 | 4.45 | 4.22 | 4.24 | 4.24 | -2.08% | 135,981 |
| Oct 27, 2025 | 4.15 | 4.36 | 4.01 | 4.33 | 4.33 | 4.59% | 193,463 |
| Oct 24, 2025 | 4.18 | 4.27 | 4.06 | 4.14 | 4.14 | -0.96% | 138,078 |
| Oct 23, 2025 | 4.07 | 4.23 | 4.07 | 4.18 | 4.18 | 3.47% | 110,778 |
| Oct 22, 2025 | 4.18 | 4.22 | 3.95 | 4.04 | 4.04 | -3.35% | 210,547 |
| Oct 21, 2025 | 4.29 | 4.29 | 4.10 | 4.18 | 4.18 | -2.56% | 112,301 |
| Oct 20, 2025 | 4.25 | 4.39 | 4.05 | 4.29 | 4.29 | 4.63% | 262,823 |
| Oct 17, 2025 | 4.34 | 4.35 | 4.09 | 4.10 | 4.10 | -6.82% | 204,622 |
| Oct 16, 2025 | 4.47 | 4.67 | 4.33 | 4.40 | 4.40 | -1.57% | 231,839 |
| Oct 15, 2025 | 4.33 | 4.54 | 4.27 | 4.47 | 4.47 | 3.23% | 177,076 |
| Oct 14, 2025 | 4.48 | 4.49 | 4.21 | 4.33 | 4.33 | -4.20% | 289,767 |
| Oct 13, 2025 | 4.39 | 4.70 | 4.39 | 4.52 | 4.52 | 4.39% | 285,949 |
| Oct 10, 2025 | 4.94 | 4.98 | 4.00 | 4.33 | 4.33 | -11.99% | 788,463 |