Anixa Biosciences, Inc. (ANIX)

Anixa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	2.64	2.83	2.56	2.70	2.70	4.25%	131,598
Mar 24, 2026	2.60	2.66	2.45	2.59	2.59	-0.77%	179,342
Mar 23, 2026	2.72	2.84	2.52	2.61	2.61	-1.51%	115,981
Mar 20, 2026	2.75	2.89	2.63	2.65	2.65	-4.33%	107,580
Mar 19, 2026	2.75	2.79	2.68	2.77	2.77	-	82,466
Mar 18, 2026	2.90	2.90	2.75	2.77	2.77	-4.15%	95,064
Mar 17, 2026	2.87	2.94	2.84	2.89	2.89	1.76%	32,903
Mar 16, 2026	2.84	2.92	2.76	2.84	2.84	0.35%	76,639
Mar 13, 2026	2.90	2.93	2.81	2.83	2.83	-1.05%	67,935
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%	48,158
Mar 10, 2026	3.01	3.03	2.85	2.98	2.98	-	87,778
Mar 9, 2026	2.88	3.05	2.83	2.98	2.98	4.56%	128,687
Mar 6, 2026	2.93	2.98	2.80	2.85	2.85	-1.38%	87,991

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.