Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.230
+0.295 (10.05%)
Sep 15, 2025, 1:32 PM EDT - Market open
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.03 | 3.19 | 3.03 | 3.12 | - | 6.30% | 114,240 |
| Sep 12, 2025 | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -0.51% | 102,284 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -2.32% | 94,168 |
| Sep 10, 2025 | 3.02 | 3.09 | 2.95 | 3.02 | 3.02 | 1.34% | 172,939 |
| Sep 9, 2025 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | - | 44,114 |
| Sep 8, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | 0.34% | 53,589 |
| Sep 5, 2025 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | - | 36,399 |
| Sep 4, 2025 | 2.98 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 43,719 |
| Sep 3, 2025 | 3.10 | 3.14 | 2.95 | 2.99 | 2.99 | -3.24% | 92,908 |
| Sep 2, 2025 | 2.96 | 3.20 | 2.96 | 3.09 | 3.09 | 3.34% | 88,146 |
| Aug 29, 2025 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 19,455 |
| Aug 28, 2025 | 2.97 | 3.03 | 2.93 | 3.01 | 3.01 | 2.03% | 26,575 |
| Aug 27, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 43,976 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.33% | 50,802 |
| Aug 25, 2025 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | -1.96% | 41,171 |
| Aug 22, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 3.73% | 57,085 |
| Aug 21, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 1.03% | 24,811 |
| Aug 20, 2025 | 2.94 | 3.07 | 2.92 | 2.92 | 2.92 | -1.68% | 125,640 |
| Aug 19, 2025 | 3.00 | 3.04 | 2.97 | 2.97 | 2.97 | -0.34% | 34,336 |
| Aug 18, 2025 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | 0.34% | 85,738 |
| Aug 15, 2025 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | - | 55,086 |
| Aug 14, 2025 | 3.03 | 3.08 | 2.93 | 2.97 | 2.97 | -2.62% | 80,415 |
| Aug 13, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 72,683 |
| Aug 12, 2025 | 2.97 | 3.10 | 2.95 | 3.04 | 3.04 | 3.40% | 96,767 |
| Aug 11, 2025 | 3.00 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 71,914 |
| Aug 8, 2025 | 3.00 | 3.09 | 2.90 | 2.98 | 2.98 | -1.00% | 165,560 |
| Aug 7, 2025 | 3.08 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 58,025 |
| Aug 6, 2025 | 3.16 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 54,196 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -3.37% | 50,531 |
| Aug 4, 2025 | 3.00 | 3.29 | 3.00 | 3.26 | 3.26 | 8.31% | 216,326 |
| Aug 1, 2025 | 3.06 | 3.14 | 3.01 | 3.01 | 3.01 | -1.63% | 44,715 |
| Jul 31, 2025 | 3.17 | 3.25 | 3.05 | 3.06 | 3.06 | -3.16% | 90,000 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.12 | 3.16 | 3.16 | 1.94% | 87,777 |
| Jul 29, 2025 | 3.32 | 3.33 | 3.10 | 3.10 | 3.10 | -5.78% | 112,973 |
| Jul 28, 2025 | 3.27 | 3.36 | 3.24 | 3.29 | 3.29 | 2.17% | 54,062 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.21 | 3.22 | 3.22 | -4.45% | 85,602 |
| Jul 24, 2025 | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 108,328 |
| Jul 23, 2025 | 3.37 | 3.46 | 3.31 | 3.38 | 3.38 | 1.35% | 64,479 |
| Jul 22, 2025 | 3.39 | 3.48 | 3.28 | 3.34 | 3.34 | -2.77% | 135,175 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -0.29% | 140,237 |
| Jul 18, 2025 | 3.35 | 3.50 | 3.35 | 3.44 | 3.44 | 2.69% | 82,658 |
| Jul 17, 2025 | 3.32 | 3.39 | 3.25 | 3.35 | 3.35 | -0.30% | 129,590 |
| Jul 16, 2025 | 3.22 | 3.38 | 3.17 | 3.36 | 3.36 | 5.00% | 182,041 |
| Jul 15, 2025 | 3.22 | 3.25 | 3.11 | 3.20 | 3.20 | - | 170,236 |
| Jul 14, 2025 | 3.11 | 3.22 | 3.11 | 3.20 | 3.20 | 1.91% | 149,493 |
| Jul 11, 2025 | 3.12 | 3.19 | 3.07 | 3.14 | 3.14 | - | 134,469 |
| Jul 10, 2025 | 3.14 | 3.24 | 3.07 | 3.14 | 3.14 | -0.32% | 86,710 |
| Jul 9, 2025 | 3.14 | 3.23 | 3.12 | 3.15 | 3.15 | 0.32% | 171,174 |
| Jul 8, 2025 | 3.21 | 3.23 | 3.14 | 3.14 | 3.14 | -2.18% | 65,880 |
| Jul 7, 2025 | 3.23 | 3.25 | 3.15 | 3.21 | 3.21 | -0.62% | 109,467 |