Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.045
-0.075 (-2.40%)
At close: Nov 20, 2024, 4:00 PM
3.190
+0.145 (4.76%)
After-hours: Nov 20, 2024, 6:27 PM EST
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.12 | 3.19 | 3.02 | 3.05 | 3.05 | -2.40% | 31,156 |
| Nov 19, 2024 | 3.05 | 3.26 | 3.05 | 3.12 | 3.12 | 2.30% | 51,557 |
| Nov 18, 2024 | 3.07 | 3.25 | 3.05 | 3.05 | 3.05 | -0.97% | 88,325 |
| Nov 15, 2024 | 3.15 | 3.18 | 3.05 | 3.08 | 3.08 | -1.60% | 110,408 |
| Nov 14, 2024 | 3.11 | 3.29 | 3.08 | 3.13 | 3.13 | 0.97% | 81,451 |
| Nov 13, 2024 | 3.25 | 3.35 | 3.07 | 3.10 | 3.10 | -4.62% | 74,287 |
| Nov 12, 2024 | 3.31 | 3.38 | 3.11 | 3.25 | 3.25 | -2.40% | 139,863 |
| Nov 11, 2024 | 3.43 | 3.58 | 3.30 | 3.33 | 3.33 | -3.20% | 165,757 |
| Nov 8, 2024 | 3.58 | 4.20 | 3.40 | 3.44 | 3.44 | -4.97% | 466,527 |
| Nov 7, 2024 | 3.43 | 3.69 | 3.42 | 3.62 | 3.62 | 4.93% | 59,141 |
| Nov 6, 2024 | 3.70 | 3.73 | 3.45 | 3.45 | 3.45 | -3.36% | 65,216 |
| Nov 5, 2024 | 3.45 | 3.62 | 3.41 | 3.57 | 3.57 | 3.48% | 22,365 |
| Nov 4, 2024 | 3.60 | 3.64 | 3.41 | 3.45 | 3.45 | -5.74% | 37,487 |
| Nov 1, 2024 | 3.56 | 3.71 | 3.56 | 3.66 | 3.66 | 4.57% | 56,182 |
| Oct 31, 2024 | 3.56 | 3.67 | 3.47 | 3.50 | 3.50 | -2.51% | 24,703 |
| Oct 30, 2024 | 3.95 | 3.99 | 3.41 | 3.59 | 3.59 | -9.11% | 157,224 |
| Oct 29, 2024 | 3.99 | 4.10 | 3.83 | 3.95 | 3.95 | -0.50% | 217,520 |
| Oct 28, 2024 | 3.43 | 3.99 | 3.41 | 3.97 | 3.97 | 22.15% | 551,559 |
| Oct 25, 2024 | 3.15 | 3.30 | 3.15 | 3.25 | 3.25 | 3.17% | 79,460 |
| Oct 24, 2024 | 3.12 | 3.20 | 3.10 | 3.15 | 3.15 | -0.32% | 52,254 |
| Oct 23, 2024 | 3.03 | 3.16 | 2.97 | 3.16 | 3.16 | 4.29% | 66,111 |
| Oct 22, 2024 | 3.05 | 3.09 | 2.93 | 3.03 | 3.03 | -0.98% | 63,454 |
| Oct 21, 2024 | 3.00 | 3.08 | 2.98 | 3.06 | 3.06 | 1.66% | 74,302 |
| Oct 18, 2024 | 3.01 | 3.10 | 2.99 | 3.01 | 3.01 | 0.67% | 42,643 |
| Oct 17, 2024 | 3.11 | 3.11 | 2.95 | 2.99 | 2.99 | -2.29% | 41,350 |
| Oct 16, 2024 | 3.03 | 3.08 | 2.99 | 3.06 | 3.06 | 0.99% | 45,143 |
| Oct 15, 2024 | 3.05 | 3.08 | 2.95 | 3.03 | 3.03 | -0.66% | 67,606 |
| Oct 14, 2024 | 3.00 | 3.17 | 2.98 | 3.05 | 3.05 | 1.33% | 19,645 |
| Oct 11, 2024 | 3.00 | 3.06 | 2.97 | 3.01 | 3.01 | - | 40,083 |
| Oct 10, 2024 | 3.09 | 3.11 | 3.00 | 3.01 | 3.01 | -1.63% | 28,411 |
| Oct 9, 2024 | 3.07 | 3.14 | 3.02 | 3.06 | 3.06 | -0.65% | 60,280 |
| Oct 8, 2024 | 3.13 | 3.19 | 3.04 | 3.08 | 3.08 | -1.60% | 35,584 |
| Oct 7, 2024 | 3.13 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 23,369 |
| Oct 4, 2024 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | - | 28,356 |
| Oct 3, 2024 | 3.14 | 3.26 | 3.13 | 3.15 | 3.15 | -0.32% | 21,472 |
| Oct 2, 2024 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 0.32% | 27,174 |
| Oct 1, 2024 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | - | 42,210 |
| Sep 30, 2024 | 3.19 | 3.21 | 3.03 | 3.15 | 3.15 | -1.25% | 86,722 |
| Sep 27, 2024 | 3.20 | 3.27 | 3.11 | 3.19 | 3.19 | 0.31% | 31,150 |
| Sep 26, 2024 | 3.23 | 3.29 | 3.09 | 3.18 | 3.18 | 0.95% | 30,006 |
| Sep 25, 2024 | 3.35 | 3.42 | 3.15 | 3.15 | 3.15 | -6.80% | 62,102 |
| Sep 24, 2024 | 3.40 | 3.40 | 3.26 | 3.38 | 3.38 | 4.64% | 33,931 |
| Sep 23, 2024 | 3.48 | 3.48 | 3.17 | 3.23 | 3.23 | -7.18% | 58,703 |
| Sep 20, 2024 | 3.40 | 3.50 | 3.30 | 3.48 | 3.48 | 1.75% | 69,537 |
| Sep 19, 2024 | 3.56 | 3.57 | 3.33 | 3.42 | 3.42 | -0.87% | 49,595 |
| Sep 18, 2024 | 3.45 | 3.59 | 3.45 | 3.45 | 3.45 | 0.29% | 116,667 |
| Sep 17, 2024 | 3.32 | 3.49 | 3.25 | 3.44 | 3.44 | 4.24% | 65,400 |
| Sep 16, 2024 | 3.36 | 3.49 | 3.28 | 3.30 | 3.30 | -1.49% | 59,483 |
| Sep 13, 2024 | 3.34 | 3.50 | 3.28 | 3.35 | 3.35 | 0.90% | 71,854 |
| Sep 12, 2024 | 3.09 | 3.35 | 3.06 | 3.32 | 3.32 | 7.44% | 30,332 |
| Sep 11, 2024 | 3.09 | 3.23 | 3.06 | 3.09 | 3.09 | -0.64% | 53,875 |
| Sep 10, 2024 | 3.17 | 3.18 | 3.03 | 3.11 | 3.11 | -1.89% | 58,312 |
| Sep 9, 2024 | 3.16 | 3.32 | 3.15 | 3.17 | 3.17 | -1.25% | 42,261 |
| Sep 6, 2024 | 3.36 | 3.43 | 3.14 | 3.21 | 3.21 | -4.46% | 78,607 |
| Sep 5, 2024 | 3.52 | 3.53 | 3.32 | 3.36 | 3.36 | -3.17% | 88,134 |
| Sep 4, 2024 | 3.20 | 3.55 | 3.20 | 3.47 | 3.47 | 7.43% | 114,602 |
| Sep 3, 2024 | 3.30 | 3.39 | 3.20 | 3.23 | 3.23 | -3.29% | 55,147 |
| Aug 30, 2024 | 3.31 | 3.39 | 3.29 | 3.34 | 3.34 | 0.60% | 37,010 |
| Aug 29, 2024 | 3.31 | 3.37 | 3.25 | 3.32 | 3.32 | 0.91% | 64,329 |
| Aug 28, 2024 | 3.29 | 3.40 | 3.25 | 3.29 | 3.29 | -1.79% | 26,859 |
| Aug 27, 2024 | 3.39 | 3.46 | 3.29 | 3.35 | 3.35 | -0.89% | 55,188 |
| Aug 26, 2024 | 3.20 | 3.46 | 3.17 | 3.38 | 3.38 | 6.29% | 108,943 |
| Aug 23, 2024 | 3.18 | 3.28 | 3.13 | 3.18 | 3.18 | 0.95% | 33,248 |
| Aug 22, 2024 | 3.16 | 3.24 | 3.07 | 3.15 | 3.15 | 0.64% | 33,813 |
| Aug 21, 2024 | 3.12 | 3.24 | 3.02 | 3.13 | 3.13 | 1.29% | 45,699 |
| Aug 20, 2024 | 3.18 | 3.26 | 3.00 | 3.09 | 3.09 | -3.13% | 71,806 |
| Aug 19, 2024 | 3.13 | 3.28 | 3.07 | 3.19 | 3.19 | 2.57% | 96,377 |
| Aug 16, 2024 | 3.16 | 3.25 | 2.95 | 3.11 | 3.11 | -2.51% | 59,412 |
| Aug 15, 2024 | 3.14 | 3.25 | 3.14 | 3.19 | 3.19 | 2.90% | 47,969 |
| Aug 14, 2024 | 3.10 | 3.21 | 3.08 | 3.10 | 3.10 | 0.32% | 101,718 |
| Aug 13, 2024 | 3.08 | 3.21 | 3.04 | 3.09 | 3.09 | -3.13% | 87,107 |
| Aug 12, 2024 | 3.15 | 3.32 | 3.15 | 3.19 | 3.19 | 1.59% | 120,395 |
| Aug 9, 2024 | 3.11 | 3.23 | 3.10 | 3.14 | 3.14 | 1.29% | 23,994 |
| Aug 8, 2024 | 3.04 | 3.15 | 2.96 | 3.10 | 3.10 | 2.65% | 51,819 |
| Aug 7, 2024 | 3.27 | 3.29 | 3.01 | 3.02 | 3.02 | -5.63% | 65,010 |
| Aug 6, 2024 | 3.15 | 3.30 | 3.04 | 3.20 | 3.20 | 3.23% | 116,573 |
| Aug 5, 2024 | 3.06 | 3.26 | 3.05 | 3.10 | 3.10 | -6.06% | 129,517 |
| Aug 2, 2024 | 3.32 | 3.38 | 3.15 | 3.30 | 3.30 | -2.65% | 79,811 |
| Aug 1, 2024 | 3.36 | 3.48 | 3.21 | 3.39 | 3.39 | 2.11% | 179,673 |
| Jul 31, 2024 | 3.15 | 3.34 | 3.10 | 3.32 | 3.32 | 7.44% | 88,473 |
| Jul 30, 2024 | 3.00 | 3.24 | 2.96 | 3.09 | 3.09 | 1.31% | 214,512 |
| Jul 29, 2024 | 3.05 | 3.29 | 3.03 | 3.05 | 3.05 | - | 130,535 |
| Jul 26, 2024 | 2.87 | 3.12 | 2.87 | 3.05 | 3.05 | 5.54% | 141,747 |
| Jul 25, 2024 | 2.78 | 2.90 | 2.77 | 2.89 | 2.89 | 4.33% | 61,330 |
| Jul 24, 2024 | 2.88 | 2.94 | 2.71 | 2.77 | 2.77 | -4.15% | 114,376 |
| Jul 23, 2024 | 3.09 | 3.13 | 2.78 | 2.89 | 2.89 | -7.67% | 1,473,449 |
| Jul 22, 2024 | 2.99 | 3.13 | 2.94 | 3.13 | 3.13 | 6.46% | 67,327 |
| Jul 19, 2024 | 2.93 | 2.97 | 2.85 | 2.94 | 2.94 | 1.03% | 24,278 |
| Jul 18, 2024 | 3.20 | 3.21 | 2.85 | 2.91 | 2.91 | -7.62% | 66,001 |
| Jul 17, 2024 | 3.23 | 3.34 | 3.01 | 3.15 | 3.15 | -2.17% | 101,846 |
| Jul 16, 2024 | 3.28 | 3.44 | 3.15 | 3.22 | 3.22 | - | 114,954 |
| Jul 15, 2024 | 2.85 | 3.24 | 2.85 | 3.22 | 3.22 | 16.25% | 235,784 |
| Jul 12, 2024 | 2.52 | 2.83 | 2.50 | 2.77 | 2.77 | 10.36% | 109,357 |
| Jul 11, 2024 | 2.38 | 2.67 | 2.38 | 2.51 | 2.51 | 6.81% | 131,502 |
| Jul 10, 2024 | 2.22 | 2.38 | 2.22 | 2.35 | 2.35 | 6.33% | 52,335 |
| Jul 9, 2024 | 2.26 | 2.34 | 2.21 | 2.21 | 2.21 | -2.64% | 51,806 |
| Jul 8, 2024 | 2.28 | 2.33 | 2.21 | 2.27 | 2.27 | -0.87% | 60,384 |
| Jul 5, 2024 | 2.28 | 2.33 | 2.24 | 2.29 | 2.29 | 0.88% | 35,192 |
| Jul 3, 2024 | 2.27 | 2.31 | 2.26 | 2.27 | 2.27 | - | 12,534 |
| Jul 2, 2024 | 2.22 | 2.31 | 2.16 | 2.27 | 2.27 | 2.25% | 34,049 |