Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.550
-0.170 (-6.25%)
At close: Apr 2, 2026, 4:00 PM EDT
2.680
+0.130 (5.10%)
After-hours: Apr 2, 2026, 7:52 PM EDT
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.69 | 2.76 | 2.55 | 2.55 | 2.55 | -6.25% | 69,390 |
| Apr 1, 2026 | 2.60 | 2.82 | 2.60 | 2.72 | 2.72 | 5.43% | 133,075 |
| Mar 31, 2026 | 2.49 | 2.66 | 2.49 | 2.58 | 2.58 | 3.20% | 134,413 |
| Mar 30, 2026 | 2.55 | 2.58 | 2.44 | 2.50 | 2.50 | -1.96% | 117,269 |
| Mar 27, 2026 | 2.63 | 2.83 | 2.50 | 2.55 | 2.55 | -3.04% | 110,238 |
| Mar 26, 2026 | 2.72 | 2.78 | 2.59 | 2.63 | 2.63 | -2.59% | 100,309 |
| Mar 25, 2026 | 2.64 | 2.83 | 2.56 | 2.70 | 2.70 | 4.25% | 131,598 |
| Mar 24, 2026 | 2.60 | 2.66 | 2.45 | 2.59 | 2.59 | -0.77% | 179,342 |
| Mar 23, 2026 | 2.72 | 2.84 | 2.52 | 2.61 | 2.61 | -1.51% | 115,981 |
| Mar 20, 2026 | 2.75 | 2.89 | 2.63 | 2.65 | 2.65 | -4.33% | 107,580 |
| Mar 19, 2026 | 2.75 | 2.79 | 2.68 | 2.77 | 2.77 | - | 82,466 |
| Mar 18, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -4.15% | 95,064 |
| Mar 17, 2026 | 2.87 | 2.94 | 2.84 | 2.89 | 2.89 | 1.76% | 32,903 |
| Mar 16, 2026 | 2.84 | 2.92 | 2.76 | 2.84 | 2.84 | 0.35% | 76,639 |
| Mar 13, 2026 | 2.90 | 2.93 | 2.81 | 2.83 | 2.83 | -1.05% | 67,935 |
| Mar 12, 2026 | 2.90 | 3.03 | 2.83 | 2.86 | 2.86 | -2.72% | 54,525 |
| Mar 11, 2026 | 2.98 | 3.01 | 2.85 | 2.94 | 2.94 | -1.34% | 48,158 |
| Mar 10, 2026 | 3.01 | 3.03 | 2.85 | 2.98 | 2.98 | - | 87,778 |
| Mar 9, 2026 | 2.88 | 3.05 | 2.83 | 2.98 | 2.98 | 4.56% | 128,687 |
| Mar 6, 2026 | 2.93 | 2.98 | 2.80 | 2.85 | 2.85 | -1.38% | 87,991 |
| Mar 5, 2026 | 2.90 | 2.98 | 2.80 | 2.89 | 2.89 | -0.69% | 103,034 |
| Mar 4, 2026 | 2.85 | 2.97 | 2.85 | 2.91 | 2.91 | 2.83% | 145,166 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.78 | 2.83 | 2.83 | -4.39% | 157,804 |
| Mar 2, 2026 | 2.88 | 3.02 | 2.87 | 2.96 | 2.96 | -0.67% | 124,396 |
| Feb 27, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -1.97% | 95,367 |
| Feb 26, 2026 | 3.00 | 3.04 | 2.94 | 3.04 | 3.04 | 0.66% | 48,554 |
| Feb 25, 2026 | 3.02 | 3.05 | 2.94 | 3.02 | 3.02 | 0.67% | 83,741 |
| Feb 24, 2026 | 2.94 | 3.02 | 2.89 | 3.00 | 3.00 | 2.39% | 154,917 |
| Feb 23, 2026 | 2.86 | 3.00 | 2.85 | 2.93 | 2.93 | 1.74% | 81,531 |
| Feb 20, 2026 | 2.88 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 95,197 |
| Feb 19, 2026 | 2.88 | 2.93 | 2.83 | 2.92 | 2.92 | 0.69% | 53,597 |
| Feb 18, 2026 | 2.87 | 2.97 | 2.83 | 2.90 | 2.90 | 0.69% | 68,053 |
| Feb 17, 2026 | 2.80 | 2.88 | 2.74 | 2.88 | 2.88 | 2.13% | 112,328 |
| Feb 13, 2026 | 2.82 | 2.91 | 2.76 | 2.82 | 2.82 | 0.36% | 133,359 |
| Feb 12, 2026 | 2.86 | 2.98 | 2.74 | 2.81 | 2.81 | -1.06% | 112,372 |
| Feb 11, 2026 | 2.98 | 3.03 | 2.79 | 2.84 | 2.84 | -4.38% | 189,318 |
| Feb 10, 2026 | 3.00 | 3.04 | 2.80 | 2.97 | 2.97 | -0.34% | 239,197 |
| Feb 9, 2026 | 2.99 | 2.99 | 2.69 | 2.98 | 2.98 | 0.68% | 426,269 |
| Feb 6, 2026 | 2.80 | 3.00 | 2.77 | 2.96 | 2.96 | 7.64% | 132,513 |
| Feb 5, 2026 | 2.88 | 2.99 | 2.75 | 2.75 | 2.75 | -5.82% | 149,671 |
| Feb 4, 2026 | 3.06 | 3.09 | 2.82 | 2.92 | 2.92 | -3.95% | 275,705 |
| Feb 3, 2026 | 2.95 | 3.08 | 2.95 | 3.04 | 3.04 | 3.40% | 139,576 |
| Feb 2, 2026 | 3.03 | 3.05 | 2.90 | 2.94 | 2.94 | -3.29% | 225,265 |
| Jan 30, 2026 | 3.07 | 3.13 | 2.98 | 3.04 | 3.04 | -1.94% | 175,350 |
| Jan 29, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 2.31% | 267,198 |
| Jan 28, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -1.62% | 180,766 |
| Jan 27, 2026 | 3.09 | 3.14 | 2.95 | 3.08 | 3.08 | -0.32% | 319,803 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.05 | 3.09 | 3.09 | -5.21% | 253,567 |
| Jan 23, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.21% | 153,912 |
| Jan 22, 2026 | 3.19 | 3.35 | 3.17 | 3.30 | 3.30 | 4.10% | 205,289 |