Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.480
-0.140 (-5.34%)
At close: Jun 5, 2026, 4:00 PM EDT
2.590
+0.110 (4.44%)
After-hours: Jun 5, 2026, 7:10 PM EDT
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.62 | 2.64 | 2.45 | 2.48 | 2.48 | -5.34% | 110,014 |
| Jun 4, 2026 | 2.50 | 2.68 | 2.50 | 2.62 | 2.62 | 3.97% | 91,896 |
| Jun 3, 2026 | 2.56 | 2.66 | 2.50 | 2.52 | 2.52 | -1.18% | 87,618 |
| Jun 2, 2026 | 2.70 | 2.72 | 2.50 | 2.55 | 2.55 | -5.56% | 248,225 |
| Jun 1, 2026 | 2.71 | 2.75 | 2.66 | 2.70 | 2.70 | - | 138,061 |
| May 29, 2026 | 2.71 | 2.79 | 2.66 | 2.70 | 2.70 | - | 93,642 |
| May 28, 2026 | 2.65 | 2.80 | 2.62 | 2.70 | 2.70 | 1.89% | 127,064 |
| May 27, 2026 | 2.76 | 2.77 | 2.65 | 2.65 | 2.65 | -2.93% | 68,502 |
| May 26, 2026 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | -2.15% | 104,612 |
| May 22, 2026 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | 1.45% | 40,452 |
| May 21, 2026 | 2.73 | 2.80 | 2.67 | 2.75 | 2.75 | 0.73% | 80,634 |
| May 20, 2026 | 2.67 | 2.79 | 2.65 | 2.73 | 2.73 | 2.25% | 114,261 |
| May 19, 2026 | 2.72 | 2.75 | 2.61 | 2.67 | 2.67 | -3.26% | 101,678 |
| May 18, 2026 | 2.81 | 2.84 | 2.72 | 2.76 | 2.76 | -2.13% | 116,739 |
| May 15, 2026 | 2.84 | 2.86 | 2.75 | 2.82 | 2.82 | -2.42% | 110,361 |
| May 14, 2026 | 2.95 | 2.95 | 2.80 | 2.89 | 2.89 | -0.34% | 101,187 |
| May 13, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.69% | 98,811 |
| May 12, 2026 | 3.00 | 3.00 | 2.87 | 2.95 | 2.95 | -2.64% | 109,293 |
| May 11, 2026 | 3.01 | 3.03 | 2.93 | 3.03 | 3.03 | 1.00% | 125,872 |
| May 8, 2026 | 2.97 | 3.01 | 2.89 | 3.00 | 3.00 | 1.35% | 77,115 |
| May 7, 2026 | 3.05 | 3.10 | 2.94 | 2.96 | 2.96 | -3.27% | 115,925 |
| May 6, 2026 | 3.01 | 3.09 | 2.85 | 3.06 | 3.06 | 2.00% | 101,325 |
| May 5, 2026 | 3.09 | 3.09 | 2.91 | 3.00 | 3.00 | -1.96% | 135,271 |
| May 4, 2026 | 3.14 | 3.18 | 2.99 | 3.06 | 3.06 | -2.55% | 119,669 |
| May 1, 2026 | 2.99 | 3.17 | 2.96 | 3.14 | 3.14 | 4.67% | 159,869 |
| Apr 30, 2026 | 2.94 | 3.05 | 2.89 | 3.00 | 3.00 | 4.17% | 128,865 |
| Apr 29, 2026 | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | -4.32% | 106,676 |
| Apr 28, 2026 | 2.97 | 3.08 | 2.88 | 3.01 | 3.01 | 1.35% | 147,797 |
| Apr 27, 2026 | 3.06 | 3.14 | 2.89 | 2.97 | 2.97 | -2.62% | 122,805 |
| Apr 24, 2026 | 3.08 | 3.10 | 2.95 | 3.05 | 3.05 | 0.33% | 62,374 |
| Apr 23, 2026 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -3.18% | 122,294 |
| Apr 22, 2026 | 2.94 | 3.17 | 2.91 | 3.14 | 3.14 | 9.03% | 244,014 |
| Apr 21, 2026 | 2.94 | 3.01 | 2.88 | 2.88 | 2.88 | -4.00% | 120,145 |
| Apr 20, 2026 | 2.91 | 3.00 | 2.86 | 3.00 | 3.00 | 3.09% | 132,905 |
| Apr 17, 2026 | 2.89 | 2.92 | 2.77 | 2.91 | 2.91 | 2.83% | 91,295 |
| Apr 16, 2026 | 2.89 | 2.90 | 2.79 | 2.83 | 2.83 | -3.41% | 82,213 |
| Apr 15, 2026 | 2.86 | 2.93 | 2.79 | 2.93 | 2.93 | 1.74% | 93,096 |
| Apr 14, 2026 | 2.89 | 2.89 | 2.79 | 2.88 | 2.88 | 1.05% | 114,035 |
| Apr 13, 2026 | 2.69 | 2.85 | 2.69 | 2.85 | 2.85 | 5.95% | 123,201 |
| Apr 10, 2026 | 2.72 | 2.78 | 2.66 | 2.69 | 2.69 | -1.82% | 171,187 |
| Apr 9, 2026 | 2.71 | 2.77 | 2.62 | 2.74 | 2.74 | 0.37% | 65,308 |
| Apr 8, 2026 | 2.79 | 2.81 | 2.64 | 2.73 | 2.73 | 1.49% | 130,926 |
| Apr 7, 2026 | 2.65 | 2.69 | 2.56 | 2.69 | 2.69 | 3.86% | 106,783 |
| Apr 6, 2026 | 2.55 | 2.64 | 2.55 | 2.59 | 2.59 | 1.57% | 76,202 |
| Apr 2, 2026 | 2.69 | 2.76 | 2.55 | 2.55 | 2.55 | -6.25% | 70,022 |
| Apr 1, 2026 | 2.60 | 2.82 | 2.60 | 2.72 | 2.72 | 5.43% | 134,884 |
| Mar 31, 2026 | 2.49 | 2.66 | 2.49 | 2.58 | 2.58 | 3.20% | 134,494 |
| Mar 30, 2026 | 2.55 | 2.58 | 2.44 | 2.50 | 2.50 | -1.96% | 117,269 |
| Mar 27, 2026 | 2.63 | 2.83 | 2.50 | 2.55 | 2.55 | -3.04% | 110,238 |
| Mar 26, 2026 | 2.72 | 2.78 | 2.59 | 2.63 | 2.63 | -2.59% | 100,309 |