Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.830
-0.030 (-1.05%)
At close: Mar 13, 2026, 4:00 PM EDT
2.940
+0.110 (3.89%)
After-hours: Mar 13, 2026, 6:51 PM EDT
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.90 | 2.93 | 2.81 | 2.83 | 2.83 | -1.05% | 67,710 |
| 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% | 47,536 |
| Mar 10, 2026 | 3.01 | 3.03 | 2.85 | 2.98 | 2.98 | - | 86,023 |
| Mar 9, 2026 | 2.88 | 3.05 | 2.83 | 2.98 | 2.98 | 4.56% | 128,478 |
| Mar 6, 2026 | 2.93 | 2.98 | 2.80 | 2.85 | 2.85 | -1.38% | 87,797 |
| Mar 5, 2026 | 2.90 | 2.98 | 2.80 | 2.89 | 2.89 | -0.69% | 102,976 |
| Mar 4, 2026 | 2.85 | 2.97 | 2.85 | 2.91 | 2.91 | 2.83% | 144,450 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.78 | 2.83 | 2.83 | -4.39% | 157,676 |
| Mar 2, 2026 | 2.88 | 3.02 | 2.87 | 2.96 | 2.96 | -0.67% | 124,040 |
| 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 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | 1.93% | 129,801 |
| Jan 20, 2026 | 3.13 | 3.16 | 3.06 | 3.11 | 3.11 | -2.51% | 225,624 |
| Jan 16, 2026 | 3.22 | 3.28 | 3.17 | 3.19 | 3.19 | -0.93% | 202,181 |
| Jan 15, 2026 | 3.33 | 3.36 | 3.21 | 3.22 | 3.22 | -2.72% | 247,833 |
| Jan 14, 2026 | 3.24 | 3.33 | 3.18 | 3.31 | 3.31 | 0.91% | 151,699 |
| Jan 13, 2026 | 3.20 | 3.39 | 3.07 | 3.28 | 3.28 | 3.80% | 391,868 |
| Jan 12, 2026 | 3.35 | 3.39 | 3.10 | 3.16 | 3.16 | -6.51% | 433,620 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.32 | 3.38 | 3.38 | -1.17% | 451,480 |
| Jan 8, 2026 | 3.37 | 3.42 | 3.24 | 3.42 | 3.42 | 4.27% | 354,100 |
| Jan 7, 2026 | 3.22 | 3.32 | 3.20 | 3.28 | 3.28 | 3.14% | 181,589 |
| Jan 6, 2026 | 3.15 | 3.25 | 3.11 | 3.18 | 3.18 | - | 175,536 |
| Jan 5, 2026 | 3.23 | 3.25 | 3.10 | 3.18 | 3.18 | 0.63% | 125,541 |
| Jan 2, 2026 | 3.16 | 3.22 | 3.09 | 3.16 | 3.16 | 1.28% | 76,247 |
| Dec 31, 2025 | 3.11 | 3.24 | 3.06 | 3.12 | 3.12 | - | 184,940 |