Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.010
-0.050 (-1.63%)
At close: Aug 1, 2025, 4:00 PM
3.100
+0.090 (2.99%)
After-hours: Aug 1, 2025, 7:12 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 3.19 | 3.39 | 3.19 | 3.23 | 3.23 | 1.25% | 38,261 |
| Jul 2, 2025 | 3.23 | 3.25 | 3.19 | 3.19 | 3.19 | -1.24% | 94,038 |
| Jul 1, 2025 | 3.28 | 3.33 | 3.22 | 3.23 | 3.23 | -2.12% | 46,737 |
| Jun 30, 2025 | 3.22 | 3.31 | 3.18 | 3.30 | 3.30 | 2.48% | 87,173 |
| Jun 27, 2025 | 3.40 | 3.40 | 3.19 | 3.22 | 3.22 | -4.73% | 100,654 |
| Jun 26, 2025 | 3.31 | 3.38 | 3.23 | 3.38 | 3.38 | 2.11% | 77,438 |
| Jun 25, 2025 | 3.33 | 3.45 | 3.15 | 3.31 | 3.31 | -0.60% | 138,757 |
| Jun 24, 2025 | 3.51 | 3.52 | 3.25 | 3.33 | 3.33 | -4.58% | 124,586 |
| Jun 23, 2025 | 3.42 | 3.51 | 3.32 | 3.49 | 3.49 | 3.25% | 115,895 |
| Jun 20, 2025 | 3.55 | 3.60 | 3.31 | 3.38 | 3.38 | -4.79% | 225,986 |
| Jun 18, 2025 | 3.78 | 3.80 | 3.41 | 3.55 | 3.55 | -3.53% | 208,499 |
| Jun 17, 2025 | 3.79 | 3.79 | 3.62 | 3.68 | 3.68 | -1.87% | 151,746 |
| Jun 16, 2025 | 3.50 | 3.75 | 3.48 | 3.75 | 3.75 | 12.28% | 232,762 |
| Jun 13, 2025 | 3.58 | 3.59 | 3.30 | 3.34 | 3.34 | -7.22% | 168,515 |
| Jun 12, 2025 | 3.40 | 3.62 | 3.33 | 3.60 | 3.60 | 5.42% | 232,556 |
| Jun 11, 2025 | 3.58 | 3.58 | 3.40 | 3.42 | 3.42 | -2.15% | 290,886 |
| Jun 10, 2025 | 3.50 | 3.58 | 3.30 | 3.49 | 3.49 | 2.65% | 507,590 |
| Jun 9, 2025 | 3.43 | 3.58 | 3.20 | 3.40 | 3.40 | 23.19% | 1,901,107 |
| Jun 6, 2025 | 2.87 | 2.87 | 2.75 | 2.76 | 2.76 | -2.82% | 80,922 |
| Jun 5, 2025 | 2.83 | 2.96 | 2.76 | 2.84 | 2.84 | 1.79% | 34,933 |
| Jun 4, 2025 | 2.87 | 2.87 | 2.71 | 2.79 | 2.79 | -1.06% | 69,676 |
| Jun 3, 2025 | 2.95 | 3.00 | 2.80 | 2.82 | 2.82 | -2.42% | 43,612 |
| Jun 2, 2025 | 2.81 | 3.05 | 2.80 | 2.89 | 2.89 | 12.45% | 325,417 |
| May 30, 2025 | 2.61 | 2.64 | 2.50 | 2.57 | 2.57 | -1.53% | 21,212 |
| May 29, 2025 | 2.58 | 2.64 | 2.51 | 2.61 | 2.61 | 2.76% | 38,576 |
| May 28, 2025 | 2.49 | 2.59 | 2.49 | 2.54 | 2.54 | 1.60% | 23,682 |
| May 27, 2025 | 2.55 | 2.72 | 2.46 | 2.50 | 2.50 | - | 115,443 |
| May 23, 2025 | 2.57 | 2.60 | 2.46 | 2.50 | 2.50 | -3.85% | 42,314 |
| May 22, 2025 | 2.61 | 2.65 | 2.52 | 2.60 | 2.60 | 1.56% | 16,208 |
| May 21, 2025 | 2.58 | 2.69 | 2.55 | 2.56 | 2.56 | -1.92% | 44,692 |