Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.020
+0.210 (7.47%)
Jan 22, 2025, 12:59 PM EST - Market open

Anixa Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.602.832.572.812.8116.60%342,916
Jan 17, 20252.592.642.362.412.41-6.59%145,187
Jan 16, 20252.332.692.282.582.5813.16%188,210
Jan 15, 20252.132.402.122.282.287.04%306,948
Jan 14, 20252.162.242.072.132.13-2.74%126,738
Jan 13, 20252.242.242.162.192.19-2.67%42,924
Jan 10, 20252.252.332.202.252.25-47,021
Jan 8, 20252.362.392.212.252.25-4.66%83,014
Jan 7, 20252.372.382.322.362.36-0.42%39,108
Jan 6, 20252.432.432.332.372.37-0.42%105,826
Jan 3, 20252.382.402.332.382.380.42%114,606
Jan 2, 20252.382.452.322.372.372.16%62,651
Dec 31, 20242.482.542.152.322.32-7.20%366,929
Dec 30, 20242.512.602.342.502.50-2.34%208,825
Dec 27, 20242.612.612.472.562.56-0.39%107,612
Dec 26, 20242.582.652.552.572.57-0.39%52,995
Dec 24, 20242.602.642.502.582.58-53,543
Dec 23, 20242.632.692.552.582.58-4.09%84,911
Dec 20, 20242.642.692.582.692.69-96,128
Dec 19, 20242.632.772.612.692.696.32%43,452
Dec 18, 20242.702.792.522.532.53-7.66%145,380
Dec 17, 20242.762.842.672.742.74-2.14%47,273
Dec 16, 20242.872.872.672.802.80-1.75%107,609
Dec 13, 20242.912.972.812.852.85-2.73%51,348
Dec 12, 20242.942.992.892.932.93-0.34%56,643
Dec 11, 20242.992.992.862.942.94-43,976
Dec 10, 20242.973.082.802.942.94-2.00%139,068
Dec 9, 20243.173.202.963.003.00-5.66%122,177
Dec 6, 20243.223.283.073.183.18-1.24%76,646
Dec 5, 20243.233.423.143.223.22-0.62%68,393
Dec 4, 20243.353.433.243.243.24-2.41%140,390
Dec 3, 20243.143.353.143.323.325.73%76,393
Dec 2, 20243.263.353.143.143.14-4.85%79,786
Nov 29, 20243.343.403.273.303.30-0.30%54,504
Nov 27, 20243.363.463.303.313.31-0.30%66,100
Nov 26, 20243.373.443.283.323.323.11%68,771
Nov 25, 20243.353.393.183.223.220.63%105,816
Nov 22, 20243.203.653.183.203.204.58%629,362
Nov 21, 20243.043.133.023.063.060.49%27,263
Nov 20, 20243.123.193.023.053.05-2.40%31,156
Nov 19, 20243.053.263.053.123.122.30%51,557
Nov 18, 20243.073.253.053.053.05-0.97%88,325
Nov 15, 20243.153.183.053.083.08-1.60%110,408
Nov 14, 20243.113.293.083.133.130.97%81,451
Nov 13, 20243.253.353.073.103.10-4.62%74,287
Nov 12, 20243.313.383.113.253.25-2.40%139,863
Nov 11, 20243.433.583.303.333.33-3.20%165,757
Nov 8, 20243.584.203.403.443.44-4.97%466,527
Nov 7, 20243.433.693.423.623.624.93%59,141
Nov 6, 20243.703.733.453.453.45-3.36%65,216
Nov 5, 20243.453.623.413.573.573.48%22,365
Nov 4, 20243.603.643.413.453.45-5.74%37,487
Nov 1, 20243.563.713.563.663.664.57%56,182
Oct 31, 20243.563.673.473.503.50-2.51%24,703
Oct 30, 20243.953.993.413.593.59-9.11%157,224
Oct 29, 20243.994.103.833.953.95-0.50%217,520
Oct 28, 20243.433.993.413.973.9722.15%551,559
Oct 25, 20243.153.303.153.253.253.17%79,460
Oct 24, 20243.123.203.103.153.15-0.32%52,254
Oct 23, 20243.033.162.973.163.164.29%66,111
Oct 22, 20243.053.092.933.033.03-0.98%63,454
Oct 21, 20243.003.082.983.063.061.66%74,302
Oct 18, 20243.013.102.993.013.010.67%42,643
Oct 17, 20243.113.112.952.992.99-2.29%41,350
Oct 16, 20243.033.082.993.063.060.99%45,143
Oct 15, 20243.053.082.953.033.03-0.66%67,606
Oct 14, 20243.003.172.983.053.051.33%19,645
Oct 11, 20243.003.062.973.013.01-40,083
Oct 10, 20243.093.113.003.013.01-1.63%28,411
Oct 9, 20243.073.143.023.063.06-0.65%60,280
Oct 8, 20243.133.193.043.083.08-1.60%35,584
Oct 7, 20243.133.203.133.133.13-0.63%23,369
Oct 4, 20243.173.173.113.153.15-28,356
Oct 3, 20243.143.263.133.153.15-0.32%21,472
Oct 2, 20243.123.243.123.163.160.32%27,174
Oct 1, 20243.103.193.103.153.15-42,210
Sep 30, 20243.193.213.033.153.15-1.25%86,722
Sep 27, 20243.203.273.113.193.190.31%31,150
Sep 26, 20243.233.293.093.183.180.95%30,006
Sep 25, 20243.353.423.153.153.15-6.80%62,102
Sep 24, 20243.403.403.263.383.384.64%33,931
Sep 23, 20243.483.483.173.233.23-7.18%58,703
Sep 20, 20243.403.503.303.483.481.75%69,537
Sep 19, 20243.563.573.333.423.42-0.87%49,595
Sep 18, 20243.453.593.453.453.450.29%116,667
Sep 17, 20243.323.493.253.443.444.24%65,400
Sep 16, 20243.363.493.283.303.30-1.49%59,483
Sep 13, 20243.343.503.283.353.350.90%71,854
Sep 12, 20243.093.353.063.323.327.44%30,332
Sep 11, 20243.093.233.063.093.09-0.64%53,875
Sep 10, 20243.173.183.033.113.11-1.89%58,312
Sep 9, 20243.163.323.153.173.17-1.25%42,261
Sep 6, 20243.363.433.143.213.21-4.46%78,607
Sep 5, 20243.523.533.323.363.36-3.17%88,134
Sep 4, 20243.203.553.203.473.477.43%114,602
Sep 3, 20243.303.393.203.233.23-3.29%55,147
Aug 30, 20243.313.393.293.343.340.60%37,010
Aug 29, 20243.313.373.253.323.320.91%64,329
Aug 28, 20243.293.403.253.293.29-1.79%26,859
Aug 27, 20243.393.463.293.353.35-0.89%55,188