Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.120
-0.180 (-5.45%)
At close: Oct 30, 2026, 4:00 PM EDT
3.130
+0.010 (0.32%)
After-hours: Oct 30, 2026, 7:50 PM EDT
Anixa Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.28 | 3.35 | 3.10 | 3.12 | 3.12 | -5.45% | 140,607 |
| Oct 29, 2026 | 3.40 | 3.44 | 3.28 | 3.30 | 3.30 | -2.08% | 136,578 |
| Oct 28, 2026 | 3.26 | 3.43 | 3.20 | 3.37 | 3.37 | 2.74% | 251,537 |
| Oct 27, 2026 | 2.95 | 3.34 | 2.95 | 3.28 | 3.28 | 11.95% | 497,903 |
| Oct 26, 2026 | 2.94 | 2.98 | 2.89 | 2.93 | 2.93 | -2.01% | 135,638 |
| Oct 23, 2026 | 2.80 | 3.14 | 2.74 | 2.99 | 2.99 | 7.55% | 326,688 |
| Oct 22, 2026 | 2.70 | 2.78 | 2.68 | 2.78 | 2.78 | 2.58% | 156,811 |
| Oct 21, 2026 | 2.68 | 2.75 | 2.66 | 2.71 | 2.71 | 1.12% | 115,727 |
| Oct 20, 2026 | 2.64 | 2.75 | 2.64 | 2.68 | 2.68 | 2.68% | 166,795 |
| Oct 19, 2026 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | -2.25% | 91,267 |
| Oct 16, 2026 | 2.79 | 2.82 | 2.65 | 2.67 | 2.67 | -3.96% | 123,305 |
| Oct 15, 2026 | 2.66 | 2.79 | 2.63 | 2.78 | 2.78 | 4.71% | 223,243 |
| Oct 14, 2026 | 2.75 | 2.82 | 2.63 | 2.66 | 2.66 | -0.56% | 228,408 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.66 | 2.67 | 2.67 | -5.99% | 175,234 |
| Oct 12, 2026 | 2.90 | 2.92 | 2.83 | 2.84 | 2.84 | -2.07% | 97,646 |
| Oct 9, 2026 | 2.93 | 2.96 | 2.86 | 2.90 | 2.90 | -0.34% | 217,779 |
| Oct 8, 2026 | 2.93 | 2.93 | 2.86 | 2.91 | 2.91 | -1.36% | 256,788 |
| Oct 7, 2026 | 3.01 | 3.06 | 2.93 | 2.95 | 2.95 | -2.32% | 245,242 |
| Oct 6, 2026 | 2.95 | 3.11 | 2.87 | 3.02 | 3.02 | 2.37% | 342,540 |
| Oct 5, 2026 | 2.98 | 2.99 | 2.88 | 2.95 | 2.95 | - | 369,337 |
| Oct 2, 2026 | 2.83 | 2.95 | 2.77 | 2.95 | 2.95 | 6.50% | 426,234 |
| Oct 1, 2026 | 2.93 | 2.93 | 2.74 | 2.77 | 2.77 | -5.46% | 282,640 |
| Sep 30, 2026 | 2.85 | 2.95 | 2.81 | 2.93 | 2.93 | 2.81% | 421,157 |
| Sep 29, 2026 | 2.79 | 2.85 | 2.72 | 2.85 | 2.85 | 2.15% | 183,245 |
| Sep 28, 2026 | 2.78 | 2.83 | 2.70 | 2.79 | 2.79 | 0.36% | 305,829 |
| Sep 25, 2026 | 2.85 | 2.87 | 2.69 | 2.78 | 2.78 | - | 360,852 |
| Sep 24, 2026 | 2.74 | 2.81 | 2.72 | 2.78 | 2.78 | 1.09% | 257,675 |
| Sep 23, 2026 | 2.77 | 2.81 | 2.62 | 2.75 | 2.75 | -1.43% | 391,157 |
| Sep 22, 2026 | 2.73 | 2.79 | 2.68 | 2.79 | 2.79 | 3.33% | 434,621 |
| Sep 21, 2026 | 2.82 | 2.82 | 2.66 | 2.70 | 2.70 | -2.53% | 476,338 |
| Sep 18, 2026 | 2.78 | 2.79 | 2.69 | 2.77 | 2.77 | 0.36% | 315,224 |
| Sep 17, 2026 | 2.66 | 2.76 | 2.64 | 2.76 | 2.76 | 6.15% | 345,817 |
| Sep 16, 2026 | 2.70 | 2.72 | 2.56 | 2.60 | 2.60 | -3.35% | 557,497 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.66 | 2.69 | 2.69 | -3.93% | 353,792 |
| Sep 14, 2026 | 2.79 | 2.88 | 2.76 | 2.80 | 2.80 | 1.45% | 376,444 |
| Sep 11, 2026 | 2.87 | 2.88 | 2.72 | 2.76 | 2.76 | 0.36% | 389,372 |
| Sep 10, 2026 | 2.76 | 2.81 | 2.66 | 2.75 | 2.75 | -2.83% | 400,149 |
| Sep 9, 2026 | 2.92 | 2.97 | 2.79 | 2.83 | 2.83 | -2.41% | 478,818 |
| Sep 8, 2026 | 3.10 | 3.20 | 2.88 | 2.90 | 2.90 | -5.54% | 442,111 |
| Sep 4, 2026 | 3.03 | 3.11 | 3.00 | 3.07 | 3.07 | 0.66% | 368,209 |
| Sep 3, 2026 | 3.14 | 3.25 | 2.99 | 3.05 | 3.05 | -2.56% | 409,261 |
| Sep 2, 2026 | 3.28 | 3.39 | 3.12 | 3.13 | 3.13 | -4.57% | 335,027 |
| Sep 1, 2026 | 3.41 | 3.49 | 3.23 | 3.28 | 3.28 | -2.09% | 342,502 |
| Aug 31, 2026 | 3.43 | 3.63 | 3.31 | 3.35 | 3.35 | -3.74% | 353,287 |
| Aug 28, 2026 | 3.60 | 3.67 | 3.42 | 3.48 | 3.48 | -3.33% | 215,060 |
| Aug 27, 2026 | 3.60 | 3.68 | 3.52 | 3.60 | 3.60 | -0.14% | 337,546 |
| Aug 26, 2026 | 3.64 | 3.75 | 3.47 | 3.61 | 3.61 | -1.50% | 291,801 |
| Aug 25, 2026 | 3.64 | 3.87 | 3.62 | 3.66 | 3.66 | 1.10% | 608,405 |
| Aug 24, 2026 | 3.66 | 3.73 | 3.51 | 3.62 | 3.62 | -2.43% | 138,806 |
| Aug 21, 2026 | 3.64 | 3.76 | 3.60 | 3.71 | 3.71 | 3.34% | 182,554 |