Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
4.330
-0.590 (-11.99%)
At close: Oct 10, 2025, 4:00 PM EDT
4.063
-0.267 (-6.17%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.94 | 4.98 | 4.00 | 4.33 | 4.33 | -11.99% | 788,463 |
| Oct 9, 2025 | 4.40 | 4.98 | 4.30 | 4.92 | 4.92 | 10.81% | 739,047 |
| Oct 8, 2025 | 4.10 | 4.50 | 4.08 | 4.44 | 4.44 | 8.03% | 709,525 |
| Oct 7, 2025 | 3.40 | 4.20 | 3.35 | 4.11 | 4.11 | 26.46% | 1,111,095 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.21 | 3.25 | 3.25 | -0.61% | 52,751 |
| Oct 3, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | -0.61% | 67,492 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.24 | 3.29 | 3.29 | -2.95% | 76,091 |
| Oct 1, 2025 | 3.29 | 3.41 | 3.21 | 3.39 | 3.39 | 2.73% | 178,322 |
| Sep 30, 2025 | 3.41 | 3.44 | 3.29 | 3.30 | 3.30 | -3.23% | 50,975 |
| Sep 29, 2025 | 3.40 | 3.43 | 3.33 | 3.41 | 3.41 | 0.29% | 70,711 |
| Sep 26, 2025 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | 0.74% | 77,640 |
| Sep 25, 2025 | 3.40 | 3.41 | 3.34 | 3.38 | 3.38 | -1.89% | 56,471 |
| Sep 24, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 51,562 |
| Sep 23, 2025 | 3.50 | 3.55 | 3.35 | 3.42 | 3.42 | -2.01% | 165,006 |
| Sep 22, 2025 | 3.39 | 3.53 | 3.30 | 3.49 | 3.49 | 5.76% | 267,511 |
| Sep 19, 2025 | 3.41 | 3.44 | 3.27 | 3.30 | 3.30 | -2.08% | 179,260 |
| Sep 18, 2025 | 3.40 | 3.45 | 3.36 | 3.37 | 3.37 | 0.60% | 118,687 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.31 | 3.35 | 3.35 | -6.94% | 213,623 |
| Sep 16, 2025 | 3.54 | 3.60 | 3.37 | 3.60 | 3.60 | 2.27% | 294,438 |
| Sep 15, 2025 | 3.03 | 3.54 | 3.03 | 3.52 | 3.52 | 19.93% | 586,723 |
| Sep 12, 2025 | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -0.51% | 102,284 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -2.32% | 94,168 |
| Sep 10, 2025 | 3.02 | 3.09 | 2.95 | 3.02 | 3.02 | 1.34% | 172,939 |
| Sep 9, 2025 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | - | 44,114 |
| Sep 8, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | 0.34% | 53,589 |
| Sep 5, 2025 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | - | 36,399 |
| Sep 4, 2025 | 2.98 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 43,719 |
| Sep 3, 2025 | 3.10 | 3.14 | 2.95 | 2.99 | 2.99 | -3.24% | 92,908 |
| Sep 2, 2025 | 2.96 | 3.20 | 2.96 | 3.09 | 3.09 | 3.34% | 88,146 |
| Aug 29, 2025 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 19,455 |
| Aug 28, 2025 | 2.97 | 3.03 | 2.93 | 3.01 | 3.01 | 2.03% | 26,575 |
| Aug 27, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 43,976 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.33% | 50,802 |
| Aug 25, 2025 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | -1.96% | 41,171 |
| Aug 22, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 3.73% | 57,085 |
| Aug 21, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 1.03% | 24,811 |
| Aug 20, 2025 | 2.94 | 3.07 | 2.92 | 2.92 | 2.92 | -1.68% | 125,640 |
| Aug 19, 2025 | 3.00 | 3.04 | 2.97 | 2.97 | 2.97 | -0.34% | 34,336 |
| Aug 18, 2025 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | 0.34% | 85,738 |
| Aug 15, 2025 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | - | 55,086 |
| Aug 14, 2025 | 3.03 | 3.08 | 2.93 | 2.97 | 2.97 | -2.62% | 80,415 |
| Aug 13, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 72,683 |
| Aug 12, 2025 | 2.97 | 3.10 | 2.95 | 3.04 | 3.04 | 3.40% | 96,767 |
| Aug 11, 2025 | 3.00 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 71,914 |
| Aug 8, 2025 | 3.00 | 3.09 | 2.90 | 2.98 | 2.98 | -1.00% | 165,560 |
| Aug 7, 2025 | 3.08 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 58,025 |
| Aug 6, 2025 | 3.16 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 54,196 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -3.37% | 50,531 |
| Aug 4, 2025 | 3.00 | 3.29 | 3.00 | 3.26 | 3.26 | 8.31% | 216,326 |
| Aug 1, 2025 | 3.06 | 3.14 | 3.01 | 3.01 | 3.01 | -1.63% | 44,715 |