Skip to main content
Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.340
-0.260 (-7.22%)
At close: Jun 13, 2025, 4:00 PM
3.580
+0.240 (7.19%)
After-hours: Jun 13, 2025, 7:58 PM EDT

Anixa Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20253.583.593.303.343.34-7.22%167,344
Jun 12, 20253.403.623.333.603.605.42%232,556
Jun 11, 20253.583.583.403.423.42-2.15%290,886
Jun 10, 20253.503.583.303.493.492.65%507,590
Jun 9, 20253.433.583.203.403.4023.19%1,901,107
Jun 6, 20252.872.872.752.762.76-2.82%80,922
Jun 5, 20252.832.962.762.842.841.79%34,933
Jun 4, 20252.872.872.712.792.79-1.06%69,676
Jun 3, 20252.953.002.802.822.82-2.42%43,612
Jun 2, 20252.813.052.802.892.8912.45%325,417
May 30, 20252.612.642.502.572.57-1.53%21,212
May 29, 20252.582.642.512.612.612.76%38,576
May 28, 20252.492.592.492.542.541.60%23,682
May 27, 20252.552.722.462.502.50-115,443
May 23, 20252.572.602.462.502.50-3.85%42,314
May 22, 20252.612.652.522.602.601.56%16,208
May 21, 20252.582.692.552.562.56-1.92%44,692
May 20, 20252.712.762.602.612.61-3.33%52,483
May 19, 20252.652.752.652.702.701.89%48,570
May 16, 20252.602.692.582.652.655.16%58,661
May 15, 20252.572.612.502.522.52-1.18%61,592
May 14, 20252.672.742.502.552.55-4.49%66,166
May 13, 20252.642.792.602.672.670.38%41,474
May 12, 20252.712.742.602.662.661.92%74,205
May 9, 20252.672.752.612.612.61-0.76%14,294
May 8, 20252.602.742.532.632.631.15%15,658
May 7, 20252.642.692.552.602.60-1.14%18,920
May 6, 20252.742.842.622.632.63-6.41%40,468
May 5, 20252.772.832.752.812.811.08%16,435
May 2, 20252.852.922.772.782.78-0.36%32,997
May 1, 20252.802.902.762.792.79-34,653
Apr 30, 20252.762.882.702.792.791.45%53,051
Apr 29, 20252.802.812.732.752.75-1.79%84,995
Apr 28, 20252.762.832.652.802.801.45%40,243
Apr 25, 20252.682.822.672.762.762.22%25,661
Apr 24, 20252.752.872.702.702.70-1.10%30,787
Apr 23, 20252.792.802.722.732.730.37%46,727
Apr 22, 20252.732.862.712.722.721.12%17,055
Apr 21, 20252.712.862.602.692.69-1.10%23,504
Apr 17, 20252.772.862.612.722.72-1.09%19,009
Apr 16, 20252.842.872.692.752.75-3.51%14,768
Apr 15, 20252.682.882.682.852.857.55%70,048
Apr 14, 20252.662.732.592.652.652.71%38,620
Apr 11, 20252.702.742.552.582.58-3.01%62,864
Apr 10, 20252.692.692.562.662.66-1.12%37,534
Apr 9, 20252.472.692.382.692.6913.03%104,276
Apr 8, 20252.612.612.332.382.38-4.42%38,250
Apr 7, 20252.412.602.362.492.49-1.58%62,223
Apr 4, 20252.542.702.442.532.53-2.69%65,627
Apr 3, 20252.672.812.542.602.60-5.80%79,467