Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.080
-0.090 (-2.84%)
Feb 21, 2025, 4:00 PM EST - Market closed
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.22 | 3.27 | 3.02 | 3.08 | 3.08 | -2.84% | 112,366 |
| Feb 20, 2025 | 2.91 | 3.30 | 2.78 | 3.17 | 3.17 | 10.45% | 491,613 |
| Feb 19, 2025 | 3.02 | 3.04 | 2.86 | 2.87 | 2.87 | -4.97% | 104,039 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -3.82% | 66,163 |
| Feb 14, 2025 | 3.14 | 3.15 | 3.00 | 3.14 | 3.14 | -0.32% | 67,120 |
| Feb 13, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 0.32% | 81,241 |
| Feb 12, 2025 | 3.15 | 3.22 | 3.09 | 3.14 | 3.14 | 1.29% | 136,485 |
| Feb 11, 2025 | 3.03 | 3.15 | 3.02 | 3.10 | 3.10 | 2.31% | 83,847 |
| Feb 10, 2025 | 3.21 | 3.21 | 2.87 | 3.03 | 3.03 | -4.11% | 68,136 |
| Feb 7, 2025 | 3.24 | 3.25 | 2.97 | 3.16 | 3.16 | -0.94% | 195,513 |
| Feb 6, 2025 | 3.00 | 3.24 | 3.00 | 3.19 | 3.19 | 6.33% | 191,085 |
| Feb 5, 2025 | 3.00 | 3.04 | 2.89 | 3.00 | 3.00 | 1.01% | 85,222 |
| Feb 4, 2025 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | 6.07% | 205,698 |
| Feb 3, 2025 | 2.78 | 2.84 | 2.65 | 2.80 | 2.80 | -3.45% | 68,654 |
| Jan 31, 2025 | 2.97 | 2.97 | 2.79 | 2.90 | 2.90 | -1.36% | 53,585 |
| Jan 30, 2025 | 3.05 | 3.05 | 2.88 | 2.94 | 2.94 | -2.00% | 91,010 |
| Jan 29, 2025 | 2.86 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 97,816 |
| Jan 28, 2025 | 2.81 | 2.97 | 2.75 | 2.80 | 2.80 | 0.72% | 72,863 |
| Jan 27, 2025 | 2.75 | 2.92 | 2.75 | 2.78 | 2.78 | -1.42% | 88,894 |
| Jan 24, 2025 | 2.94 | 2.96 | 2.76 | 2.82 | 2.82 | -3.42% | 41,672 |
| Jan 23, 2025 | 2.97 | 3.03 | 2.83 | 2.92 | 2.92 | -1.85% | 89,533 |
| Jan 22, 2025 | 3.15 | 3.17 | 2.91 | 2.98 | 2.98 | 5.87% | 370,649 |
| Jan 21, 2025 | 2.60 | 2.83 | 2.57 | 2.81 | 2.81 | 16.60% | 342,916 |
| Jan 17, 2025 | 2.59 | 2.64 | 2.36 | 2.41 | 2.41 | -6.59% | 145,187 |
| Jan 16, 2025 | 2.33 | 2.69 | 2.28 | 2.58 | 2.58 | 13.16% | 188,210 |
| Jan 15, 2025 | 2.13 | 2.40 | 2.12 | 2.28 | 2.28 | 7.04% | 306,948 |
| Jan 14, 2025 | 2.16 | 2.24 | 2.07 | 2.13 | 2.13 | -2.74% | 126,738 |
| Jan 13, 2025 | 2.24 | 2.24 | 2.16 | 2.19 | 2.19 | -2.67% | 42,924 |
| Jan 10, 2025 | 2.25 | 2.33 | 2.20 | 2.25 | 2.25 | - | 47,021 |
| Jan 8, 2025 | 2.36 | 2.39 | 2.21 | 2.25 | 2.25 | -4.66% | 83,014 |
| Jan 7, 2025 | 2.37 | 2.38 | 2.32 | 2.36 | 2.36 | -0.42% | 39,108 |
| Jan 6, 2025 | 2.43 | 2.43 | 2.33 | 2.37 | 2.37 | -0.42% | 105,826 |
| Jan 3, 2025 | 2.38 | 2.40 | 2.33 | 2.38 | 2.38 | 0.42% | 114,606 |
| Jan 2, 2025 | 2.38 | 2.45 | 2.32 | 2.37 | 2.37 | 2.16% | 62,651 |
| Dec 31, 2024 | 2.48 | 2.54 | 2.15 | 2.32 | 2.32 | -7.20% | 366,929 |
| Dec 30, 2024 | 2.51 | 2.60 | 2.34 | 2.50 | 2.50 | -2.34% | 208,825 |
| Dec 27, 2024 | 2.61 | 2.61 | 2.47 | 2.56 | 2.56 | -0.39% | 107,612 |
| Dec 26, 2024 | 2.58 | 2.65 | 2.55 | 2.57 | 2.57 | -0.39% | 52,995 |
| Dec 24, 2024 | 2.60 | 2.64 | 2.50 | 2.58 | 2.58 | - | 53,543 |
| Dec 23, 2024 | 2.63 | 2.69 | 2.55 | 2.58 | 2.58 | -4.09% | 84,911 |
| Dec 20, 2024 | 2.64 | 2.69 | 2.58 | 2.69 | 2.69 | - | 96,128 |
| Dec 19, 2024 | 2.63 | 2.77 | 2.61 | 2.69 | 2.69 | 6.32% | 43,452 |
| Dec 18, 2024 | 2.70 | 2.79 | 2.52 | 2.53 | 2.53 | -7.66% | 145,380 |
| Dec 17, 2024 | 2.76 | 2.84 | 2.67 | 2.74 | 2.74 | -2.14% | 47,273 |
| Dec 16, 2024 | 2.87 | 2.87 | 2.67 | 2.80 | 2.80 | -1.75% | 107,609 |
| Dec 13, 2024 | 2.91 | 2.97 | 2.81 | 2.85 | 2.85 | -2.73% | 51,348 |
| Dec 12, 2024 | 2.94 | 2.99 | 2.89 | 2.93 | 2.93 | -0.34% | 56,643 |
| Dec 11, 2024 | 2.99 | 2.99 | 2.86 | 2.94 | 2.94 | - | 43,976 |
| Dec 10, 2024 | 2.97 | 3.08 | 2.80 | 2.94 | 2.94 | -2.00% | 139,068 |
| Dec 9, 2024 | 3.17 | 3.20 | 2.96 | 3.00 | 3.00 | -5.66% | 122,177 |
| Dec 6, 2024 | 3.22 | 3.28 | 3.07 | 3.18 | 3.18 | -1.24% | 76,646 |
| Dec 5, 2024 | 3.23 | 3.42 | 3.14 | 3.22 | 3.22 | -0.62% | 68,393 |
| Dec 4, 2024 | 3.35 | 3.43 | 3.24 | 3.24 | 3.24 | -2.41% | 140,390 |
| Dec 3, 2024 | 3.14 | 3.35 | 3.14 | 3.32 | 3.32 | 5.73% | 76,393 |
| Dec 2, 2024 | 3.26 | 3.35 | 3.14 | 3.14 | 3.14 | -4.85% | 79,786 |
| Nov 29, 2024 | 3.34 | 3.40 | 3.27 | 3.30 | 3.30 | -0.30% | 54,504 |
| Nov 27, 2024 | 3.36 | 3.46 | 3.30 | 3.31 | 3.31 | -0.30% | 66,100 |
| Nov 26, 2024 | 3.37 | 3.44 | 3.28 | 3.32 | 3.32 | 3.11% | 68,771 |
| Nov 25, 2024 | 3.35 | 3.39 | 3.18 | 3.22 | 3.22 | 0.63% | 105,816 |
| Nov 22, 2024 | 3.20 | 3.65 | 3.18 | 3.20 | 3.20 | 4.58% | 629,362 |
| Nov 21, 2024 | 3.04 | 3.13 | 3.02 | 3.06 | 3.06 | 0.49% | 27,263 |
| Nov 20, 2024 | 3.12 | 3.19 | 3.02 | 3.05 | 3.05 | -2.40% | 31,156 |
| Nov 19, 2024 | 3.05 | 3.26 | 3.05 | 3.12 | 3.12 | 2.30% | 51,557 |
| Nov 18, 2024 | 3.07 | 3.25 | 3.05 | 3.05 | 3.05 | -0.97% | 88,325 |
| Nov 15, 2024 | 3.15 | 3.18 | 3.05 | 3.08 | 3.08 | -1.60% | 110,408 |
| Nov 14, 2024 | 3.11 | 3.29 | 3.08 | 3.13 | 3.13 | 0.97% | 81,451 |
| Nov 13, 2024 | 3.25 | 3.35 | 3.07 | 3.10 | 3.10 | -4.62% | 74,287 |
| Nov 12, 2024 | 3.31 | 3.38 | 3.11 | 3.25 | 3.25 | -2.40% | 139,863 |
| Nov 11, 2024 | 3.43 | 3.58 | 3.30 | 3.33 | 3.33 | -3.20% | 165,757 |
| Nov 8, 2024 | 3.58 | 4.20 | 3.40 | 3.44 | 3.44 | -4.97% | 466,527 |
| Nov 7, 2024 | 3.43 | 3.69 | 3.42 | 3.62 | 3.62 | 4.93% | 59,141 |
| Nov 6, 2024 | 3.70 | 3.73 | 3.45 | 3.45 | 3.45 | -3.36% | 65,216 |
| Nov 5, 2024 | 3.45 | 3.62 | 3.41 | 3.57 | 3.57 | 3.48% | 22,365 |
| Nov 4, 2024 | 3.60 | 3.64 | 3.41 | 3.45 | 3.45 | -5.74% | 37,487 |
| Nov 1, 2024 | 3.56 | 3.71 | 3.56 | 3.66 | 3.66 | 4.57% | 56,182 |
| Oct 31, 2024 | 3.56 | 3.67 | 3.47 | 3.50 | 3.50 | -2.51% | 24,703 |
| Oct 30, 2024 | 3.95 | 3.99 | 3.41 | 3.59 | 3.59 | -9.11% | 157,224 |
| 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% | 551,559 |
| Oct 25, 2024 | 3.15 | 3.30 | 3.15 | 3.25 | 3.25 | 3.17% | 79,460 |
| 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% | 41,350 |
| 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 | - | 40,083 |
| 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% | 60,280 |
| Oct 8, 2024 | 3.13 | 3.19 | 3.04 | 3.08 | 3.08 | -1.60% | 35,584 |
| Oct 7, 2024 | 3.13 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 23,369 |
| Oct 4, 2024 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | - | 28,356 |
| Oct 3, 2024 | 3.14 | 3.26 | 3.13 | 3.15 | 3.15 | -0.32% | 21,472 |
| Oct 2, 2024 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 0.32% | 27,174 |
| 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% | 31,150 |