Skip to main content
logo
Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.790
+0.170 (6.49%)
At close: Jun 26, 2026, 4:00 PM EDT
2.840
+0.050 (1.79%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Anixa Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.602.792.362.792.796.49%1,031,909
Jun 25, 20262.802.832.582.622.62-4.38%296,886
Jun 24, 20262.782.842.682.742.74-0.72%190,072
Jun 23, 20262.742.872.702.762.76-0.36%125,680
Jun 22, 20262.972.972.752.772.77-4.81%279,465
Jun 18, 20262.762.942.582.912.918.18%593,663
Jun 17, 20262.652.792.532.692.693.07%244,622
Jun 16, 20262.582.652.532.612.615.24%237,544
Jun 15, 20262.572.672.472.482.480.40%168,207
Jun 12, 20262.492.552.412.472.47-0.40%145,234
Jun 11, 20262.382.552.322.482.485.53%122,873
Jun 10, 20262.402.502.352.352.35-2.08%111,095
Jun 9, 20262.462.522.402.402.40-2.44%108,149
Jun 8, 20262.522.532.442.462.46-0.81%122,028
Jun 5, 20262.622.642.452.482.48-5.34%110,014
Jun 4, 20262.502.682.502.622.623.97%91,896
Jun 3, 20262.562.662.502.522.52-1.18%87,618
Jun 2, 20262.702.722.502.552.55-5.56%248,225
Jun 1, 20262.712.752.662.702.70-138,061
May 29, 20262.712.792.662.702.70-93,642
May 28, 20262.652.802.622.702.701.89%127,064
May 27, 20262.762.772.652.652.65-2.93%68,502
May 26, 20262.802.802.722.732.73-2.15%104,612
May 22, 20262.792.822.762.792.791.45%40,452
May 21, 20262.732.802.672.752.750.73%80,634
May 20, 20262.672.792.652.732.732.25%114,261
May 19, 20262.722.752.612.672.67-3.26%101,678
May 18, 20262.812.842.722.762.76-2.13%116,739
May 15, 20262.842.862.752.822.82-2.42%110,361
May 14, 20262.952.952.802.892.89-0.34%101,187
May 13, 20262.952.952.872.902.90-1.69%98,811
May 12, 20263.003.002.872.952.95-2.64%109,293
May 11, 20263.013.032.933.033.031.00%125,872
May 8, 20262.973.012.893.003.001.35%77,115
May 7, 20263.053.102.942.962.96-3.27%115,925
May 6, 20263.013.092.853.063.062.00%101,325
May 5, 20263.093.092.913.003.00-1.96%135,271
May 4, 20263.143.182.993.063.06-2.55%119,669
May 1, 20262.993.172.963.143.144.67%159,869
Apr 30, 20262.943.052.893.003.004.17%128,865
Apr 29, 20263.023.022.862.882.88-4.32%106,676
Apr 28, 20262.973.082.883.013.011.35%147,797
Apr 27, 20263.063.142.892.972.97-2.62%122,805
Apr 24, 20263.083.102.953.053.050.33%62,374
Apr 23, 20263.123.133.023.043.04-3.18%122,294
Apr 22, 20262.943.172.913.143.149.03%244,014
Apr 21, 20262.943.012.882.882.88-4.00%120,145
Apr 20, 20262.913.002.863.003.003.09%132,905
Apr 17, 20262.892.922.772.912.912.83%91,295
Apr 16, 20262.892.902.792.832.83-3.41%82,213