Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.730
-0.130 (-4.55%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.85 | 2.97 | 2.67 | 2.67 | - | -6.64% | 38,389 |
| Mar 31, 2025 | 2.96 | 2.96 | 2.82 | 2.86 | 2.86 | -3.70% | 54,062 |
| Mar 28, 2025 | 3.06 | 3.08 | 2.83 | 2.97 | 2.97 | -3.57% | 81,455 |
| Mar 27, 2025 | 3.15 | 3.17 | 3.06 | 3.08 | 3.08 | -2.22% | 29,376 |
| Mar 26, 2025 | 3.26 | 3.26 | 3.08 | 3.15 | 3.15 | - | 21,007 |
| Mar 25, 2025 | 3.21 | 3.32 | 3.01 | 3.15 | 3.15 | -1.56% | 158,646 |
| Mar 24, 2025 | 3.25 | 3.28 | 3.08 | 3.20 | 3.20 | 1.27% | 166,165 |
| Mar 21, 2025 | 3.17 | 3.18 | 3.11 | 3.16 | 3.16 | 0.32% | 74,944 |
| Mar 20, 2025 | 3.08 | 3.15 | 2.99 | 3.15 | 3.15 | 0.32% | 32,527 |
| Mar 19, 2025 | 3.06 | 3.14 | 2.95 | 3.14 | 3.14 | 2.95% | 46,613 |
| Mar 18, 2025 | 3.01 | 3.06 | 2.90 | 3.05 | 3.05 | 0.66% | 55,990 |
| Mar 17, 2025 | 3.09 | 3.09 | 2.89 | 3.03 | 3.03 | 2.36% | 38,988 |
| Mar 14, 2025 | 2.86 | 3.08 | 2.81 | 2.96 | 2.96 | 5.34% | 108,525 |
| Mar 13, 2025 | 2.67 | 2.85 | 2.67 | 2.81 | 2.81 | 4.85% | 55,363 |
| Mar 12, 2025 | 2.67 | 2.97 | 2.64 | 2.68 | 2.68 | 0.75% | 43,118 |
| Mar 11, 2025 | 2.59 | 2.83 | 2.58 | 2.66 | 2.66 | 1.14% | 44,128 |
| Mar 10, 2025 | 2.84 | 2.88 | 2.63 | 2.63 | 2.63 | -7.39% | 60,177 |
| Mar 7, 2025 | 2.90 | 3.01 | 2.80 | 2.84 | 2.84 | -2.74% | 50,165 |
| Mar 6, 2025 | 2.93 | 3.01 | 2.86 | 2.92 | 2.92 | -1.02% | 27,390 |
| Mar 5, 2025 | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | 2.08% | 41,172 |
| Mar 4, 2025 | 2.82 | 2.99 | 2.80 | 2.89 | 2.89 | 1.76% | 68,997 |
| Mar 3, 2025 | 3.12 | 3.15 | 2.84 | 2.84 | 2.84 | -9.84% | 156,275 |
| Feb 28, 2025 | 3.10 | 3.15 | 3.03 | 3.15 | 3.15 | 2.61% | 81,371 |
| Feb 27, 2025 | 3.06 | 3.15 | 3.01 | 3.07 | 3.07 | 0.66% | 44,205 |
| Feb 26, 2025 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | 3.04% | 78,657 |
| Feb 25, 2025 | 2.96 | 3.00 | 2.80 | 2.96 | 2.96 | 2.78% | 86,070 |
| Feb 24, 2025 | 3.11 | 3.11 | 2.87 | 2.88 | 2.88 | -6.49% | 142,265 |
| Feb 21, 2025 | 3.22 | 3.27 | 3.02 | 3.08 | 3.08 | -2.84% | 112,366 |
| Feb 20, 2025 | 2.91 | 3.30 | 2.78 | 3.17 | 3.17 | 10.45% | 491,613 |
| Feb 19, 2025 | 3.02 | 3.04 | 2.86 | 2.87 | 2.87 | -4.97% | 104,039 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -3.82% | 66,163 |
| Feb 14, 2025 | 3.14 | 3.15 | 3.00 | 3.14 | 3.14 | -0.32% | 67,120 |
| Feb 13, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 0.32% | 81,241 |
| Feb 12, 2025 | 3.15 | 3.22 | 3.09 | 3.14 | 3.14 | 1.29% | 136,485 |
| Feb 11, 2025 | 3.03 | 3.15 | 3.02 | 3.10 | 3.10 | 2.31% | 83,847 |
| Feb 10, 2025 | 3.21 | 3.21 | 2.87 | 3.03 | 3.03 | -4.11% | 68,136 |
| Feb 7, 2025 | 3.24 | 3.25 | 2.97 | 3.16 | 3.16 | -0.94% | 195,513 |
| Feb 6, 2025 | 3.00 | 3.24 | 3.00 | 3.19 | 3.19 | 6.33% | 191,085 |
| Feb 5, 2025 | 3.00 | 3.04 | 2.89 | 3.00 | 3.00 | 1.01% | 85,222 |
| Feb 4, 2025 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | 6.07% | 205,698 |
| Feb 3, 2025 | 2.78 | 2.84 | 2.65 | 2.80 | 2.80 | -3.45% | 68,654 |
| Jan 31, 2025 | 2.97 | 2.97 | 2.79 | 2.90 | 2.90 | -1.36% | 53,585 |
| Jan 30, 2025 | 3.05 | 3.05 | 2.88 | 2.94 | 2.94 | -2.00% | 91,010 |
| Jan 29, 2025 | 2.86 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 97,816 |
| Jan 28, 2025 | 2.81 | 2.97 | 2.75 | 2.80 | 2.80 | 0.72% | 72,863 |
| Jan 27, 2025 | 2.75 | 2.92 | 2.75 | 2.78 | 2.78 | -1.42% | 88,894 |
| Jan 24, 2025 | 2.94 | 2.96 | 2.76 | 2.82 | 2.82 | -3.42% | 41,672 |
| Jan 23, 2025 | 2.97 | 3.03 | 2.83 | 2.92 | 2.92 | -1.85% | 89,533 |
| Jan 22, 2025 | 3.15 | 3.17 | 2.91 | 2.98 | 2.98 | 5.87% | 370,649 |
| Jan 21, 2025 | 2.60 | 2.83 | 2.57 | 2.81 | 2.81 | 16.60% | 342,916 |