Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.605
-0.055 (-1.50%)
At close: Aug 26, 2026, 4:00 PM EDT
3.560
-0.045 (-1.25%)
Pre-market: Aug 27, 2026, 5:13 AM EDT
Anixa Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.64 | 3.75 | 3.47 | 3.61 | 3.61 | -1.50% | 290,894 |
| Aug 25, 2026 | 3.64 | 3.87 | 3.62 | 3.66 | 3.66 | 1.10% | 607,180 |
| Aug 24, 2026 | 3.66 | 3.73 | 3.51 | 3.62 | 3.62 | -2.43% | 138,424 |
| Aug 21, 2026 | 3.64 | 3.76 | 3.60 | 3.71 | 3.71 | 3.34% | 182,185 |
| Aug 20, 2026 | 3.69 | 3.71 | 3.55 | 3.59 | 3.59 | -3.23% | 164,031 |
| Aug 19, 2026 | 3.49 | 3.81 | 3.46 | 3.71 | 3.71 | 8.16% | 567,367 |
| Aug 18, 2026 | 3.41 | 3.49 | 3.33 | 3.43 | 3.43 | -1.72% | 116,870 |
| Aug 17, 2026 | 3.18 | 3.50 | 3.14 | 3.49 | 3.49 | 9.75% | 315,057 |
| Aug 14, 2026 | 3.20 | 3.23 | 3.10 | 3.18 | 3.18 | -0.63% | 107,787 |
| Aug 13, 2026 | 3.24 | 3.28 | 3.20 | 3.20 | 3.20 | -0.93% | 124,854 |
| Aug 12, 2026 | 3.21 | 3.34 | 3.20 | 3.23 | 3.23 | 0.31% | 145,303 |
| Aug 11, 2026 | 3.24 | 3.39 | 3.22 | 3.22 | 3.22 | -0.92% | 135,584 |
| Aug 10, 2026 | 3.32 | 3.40 | 3.22 | 3.25 | 3.25 | -4.97% | 256,521 |
| Aug 7, 2026 | 3.43 | 3.50 | 3.36 | 3.42 | 3.42 | -0.29% | 153,569 |
| Aug 6, 2026 | 3.41 | 3.53 | 3.36 | 3.43 | 3.43 | 0.59% | 106,469 |
| Aug 5, 2026 | 3.43 | 3.55 | 3.37 | 3.41 | 3.41 | - | 181,687 |
| Aug 4, 2026 | 3.42 | 3.55 | 3.38 | 3.41 | 3.41 | - | 192,222 |
| Aug 3, 2026 | 3.42 | 3.55 | 3.37 | 3.41 | 3.41 | -0.29% | 149,741 |
| Jul 31, 2026 | 3.51 | 3.56 | 3.31 | 3.42 | 3.42 | -3.93% | 175,239 |
| Jul 30, 2026 | 3.48 | 3.58 | 3.40 | 3.56 | 3.56 | 2.30% | 124,533 |
| Jul 29, 2026 | 3.50 | 3.56 | 3.38 | 3.48 | 3.48 | -1.14% | 169,631 |
| Jul 28, 2026 | 3.48 | 3.65 | 3.41 | 3.52 | 3.52 | 1.73% | 306,473 |
| Jul 27, 2026 | 3.71 | 3.82 | 3.33 | 3.46 | 3.46 | -6.49% | 432,142 |
| Jul 24, 2026 | 3.76 | 3.89 | 3.60 | 3.70 | 3.70 | -1.33% | 338,064 |
| Jul 23, 2026 | 3.55 | 3.83 | 3.47 | 3.75 | 3.75 | 6.53% | 319,085 |
| Jul 22, 2026 | 3.64 | 3.69 | 3.42 | 3.52 | 3.52 | -1.12% | 493,525 |
| Jul 21, 2026 | 3.53 | 3.70 | 3.40 | 3.56 | 3.56 | 2.89% | 591,858 |
| Jul 20, 2026 | 3.46 | 3.58 | 3.35 | 3.46 | 3.46 | 1.76% | 190,606 |
| Jul 17, 2026 | 3.30 | 3.55 | 3.29 | 3.40 | 3.40 | 2.41% | 174,512 |
| Jul 16, 2026 | 3.50 | 3.61 | 3.31 | 3.32 | 3.32 | -5.14% | 257,170 |
| Jul 15, 2026 | 3.24 | 3.65 | 3.18 | 3.50 | 3.50 | 9.72% | 498,768 |
| Jul 14, 2026 | 3.04 | 3.23 | 3.00 | 3.19 | 3.19 | 4.25% | 185,942 |
| Jul 13, 2026 | 3.07 | 3.14 | 2.98 | 3.06 | 3.06 | - | 167,483 |
| Jul 10, 2026 | 3.22 | 3.23 | 2.96 | 3.06 | 3.06 | -4.97% | 191,561 |
| Jul 9, 2026 | 3.10 | 3.28 | 3.10 | 3.22 | 3.22 | 3.54% | 97,591 |
| Jul 8, 2026 | 2.96 | 3.16 | 2.92 | 3.11 | 3.11 | 5.07% | 184,702 |
| Jul 7, 2026 | 3.03 | 3.08 | 2.87 | 2.96 | 2.96 | -2.95% | 189,972 |
| Jul 6, 2026 | 3.15 | 3.26 | 3.02 | 3.05 | 3.05 | -6.73% | 273,902 |
| Jul 2, 2026 | 3.20 | 3.48 | 3.15 | 3.27 | 3.27 | 4.14% | 595,414 |
| Jul 1, 2026 | 2.76 | 3.21 | 2.74 | 3.14 | 3.14 | 12.14% | 402,282 |
| Jun 30, 2026 | 2.84 | 2.90 | 2.73 | 2.80 | 2.80 | -1.75% | 258,417 |
| Jun 29, 2026 | 2.80 | 2.85 | 2.59 | 2.85 | 2.85 | 2.15% | 429,217 |
| Jun 26, 2026 | 2.60 | 2.79 | 2.36 | 2.79 | 2.79 | 6.49% | 1,041,902 |
| Jun 25, 2026 | 2.80 | 2.83 | 2.58 | 2.62 | 2.62 | -4.38% | 299,950 |
| Jun 24, 2026 | 2.78 | 2.84 | 2.68 | 2.74 | 2.74 | -0.72% | 190,225 |
| Jun 23, 2026 | 2.74 | 2.87 | 2.70 | 2.76 | 2.76 | -0.36% | 126,658 |
| Jun 22, 2026 | 2.97 | 2.97 | 2.75 | 2.77 | 2.77 | -4.81% | 285,078 |
| Jun 18, 2026 | 2.76 | 2.94 | 2.58 | 2.91 | 2.91 | 8.18% | 600,837 |
| Jun 17, 2026 | 2.65 | 2.79 | 2.53 | 2.69 | 2.69 | 3.07% | 245,253 |
| Jun 16, 2026 | 2.58 | 2.65 | 2.53 | 2.61 | 2.61 | 5.24% | 238,202 |