Anixa Biosciences, Inc. (ANIX)

Anixa Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	3.08	3.10	2.95	3.05	3.05	0.33%	61,863
Apr 23, 2026	3.12	3.13	3.02	3.04	3.04	-3.18%	122,181
Apr 22, 2026	2.94	3.17	2.91	3.14	3.14	9.03%	239,335
Apr 21, 2026	2.94	3.01	2.88	2.88	2.88	-4.00%	120,101
Apr 20, 2026	2.91	3.00	2.86	3.00	3.00	3.09%	130,926
Apr 17, 2026	2.89	2.92	2.77	2.91	2.91	2.83%	91,290
Apr 16, 2026	2.89	2.90	2.79	2.83	2.83	-3.41%	82,126
Apr 15, 2026	2.86	2.93	2.79	2.93	2.93	1.74%	90,593
Apr 14, 2026	2.89	2.89	2.79	2.88	2.88	1.05%	111,121
Apr 13, 2026	2.69	2.85	2.69	2.85	2.85	5.95%	123,140
Apr 10, 2026	2.72	2.78	2.66	2.69	2.69	-1.82%	171,069
Apr 9, 2026	2.71	2.77	2.62	2.74	2.74	0.37%	64,980
Apr 8, 2026	2.79	2.81	2.64	2.73	2.73	1.49%	129,916
Apr 7, 2026	2.65	2.69	2.56	2.69	2.69	3.86%	106,687
Apr 6, 2026	2.55	2.64	2.55	2.59	2.59	1.57%	76,013
Apr 2, 2026	2.69	2.76	2.55	2.55	2.55	-6.25%	69,390
Apr 1, 2026	2.60	2.82	2.60	2.72	2.72	5.43%	133,075
Mar 31, 2026	2.49	2.66	2.49	2.58	2.58	3.20%	134,413
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
Mar 5, 2026	2.90	2.98	2.80	2.89	2.89	-0.69%	103,034
Mar 4, 2026	2.85	2.97	2.85	2.91	2.91	2.83%	145,166
Mar 3, 2026	2.91	2.97	2.78	2.83	2.83	-4.39%	157,804
Mar 2, 2026	2.88	3.02	2.87	2.96	2.96	-0.67%	124,396
Feb 27, 2026	3.02	3.02	2.90	2.98	2.98	-1.97%	95,367
Feb 26, 2026	3.00	3.04	2.94	3.04	3.04	0.66%	48,554
Feb 25, 2026	3.02	3.05	2.94	3.02	3.02	0.67%	83,741
Feb 24, 2026	2.94	3.02	2.89	3.00	3.00	2.39%	154,917
Feb 23, 2026	2.86	3.00	2.85	2.93	2.93	1.74%	81,531
Feb 20, 2026	2.88	3.00	2.84	2.88	2.88	-1.37%	95,197
Feb 19, 2026	2.88	2.93	2.83	2.92	2.92	0.69%	53,597
Feb 18, 2026	2.87	2.97	2.83	2.90	2.90	0.69%	68,053
Feb 17, 2026	2.80	2.88	2.74	2.88	2.88	2.13%	112,328
Feb 13, 2026	2.82	2.91	2.76	2.82	2.82	0.36%	133,359
Feb 12, 2026	2.86	2.98	2.74	2.81	2.81	-1.06%	112,372

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.