Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.500
-0.090 (-2.51%)
At close: Oct 31, 2024, 4:00 PM
3.330
-0.170 (-4.86%)
After-hours: Oct 31, 2024, 7:45 PM EDT
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 3.56 | 3.67 | 3.49 | 3.51 | 3.51 | -2.20% | 19,860 |
| Oct 30, 2024 | 3.95 | 3.99 | 3.41 | 3.59 | 3.59 | -9.11% | 156,496 |
| 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% | 551,600 |
| Oct 25, 2024 | 3.15 | 3.30 | 3.15 | 3.25 | 3.25 | 3.17% | 79,500 |
| 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% | 41,400 |
| 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 | - | 40,100 |
| 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% | 60,300 |
| Oct 8, 2024 | 3.13 | 3.19 | 3.04 | 3.08 | 3.08 | -1.60% | 35,600 |
| Oct 7, 2024 | 3.13 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 23,400 |
| Oct 4, 2024 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | - | 28,427 |
| Oct 3, 2024 | 3.14 | 3.26 | 3.13 | 3.15 | 3.15 | -0.32% | 21,500 |
| Oct 2, 2024 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 0.32% | 27,200 |
| 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% | 31,200 |
| 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% | 116,700 |
| 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% | 59,500 |
| 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% | 53,900 |
| 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% | 42,300 |
| 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% | 114,774 |
| 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 | 3.39 | 3.25 | 3.29 | 3.29 | -1.79% | 26,900 |
| Aug 27, 2024 | 3.39 | 3.46 | 3.29 | 3.35 | 3.35 | -0.89% | 55,200 |
| 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% | 45,700 |
| 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% | 96,400 |
| 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% | 48,000 |
| 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% | 88,500 |
| 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% | 114,400 |
| 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 | 3.33 | 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 |
| Jul 1, 2024 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 0.45% | 32,436 |
| Jun 28, 2024 | 2.28 | 2.34 | 2.15 | 2.21 | 2.21 | -7.14% | 138,364 |
| Jun 27, 2024 | 2.35 | 2.43 | 2.35 | 2.38 | 2.38 | 0.42% | 35,646 |
| Jun 26, 2024 | 2.48 | 2.50 | 2.37 | 2.37 | 2.37 | -4.05% | 36,377 |
| Jun 25, 2024 | 2.52 | 2.61 | 2.47 | 2.47 | 2.47 | -1.20% | 34,827 |
| Jun 24, 2024 | 2.50 | 2.55 | 2.47 | 2.50 | 2.50 | -0.79% | 50,974 |
| Jun 21, 2024 | 2.47 | 2.56 | 2.47 | 2.52 | 2.52 | 2.02% | 45,409 |
| Jun 20, 2024 | 2.45 | 2.48 | 2.40 | 2.47 | 2.47 | - | 53,684 |
| Jun 18, 2024 | 2.57 | 2.60 | 2.34 | 2.47 | 2.47 | -5.00% | 75,701 |
| Jun 17, 2024 | 2.65 | 2.73 | 2.55 | 2.60 | 2.60 | -0.38% | 82,378 |
| Jun 14, 2024 | 2.62 | 2.75 | 2.61 | 2.61 | 2.61 | -4.04% | 42,830 |
| Jun 13, 2024 | 2.67 | 2.77 | 2.62 | 2.72 | 2.72 | 3.03% | 43,042 |
| Jun 12, 2024 | 2.70 | 2.70 | 2.50 | 2.64 | 2.64 | 0.76% | 82,668 |
| Jun 11, 2024 | 2.72 | 2.75 | 2.59 | 2.62 | 2.62 | -1.87% | 94,713 |