Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixa Biosciences Inc (NQ: ANIX )

3.388 +0.078 (+2.36%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.360 3.460 3.300 3.310 66,100 -0.01(-0.30%)
Nov 26, 2024 3.370 3.440 3.280 3.320 68,769 +0.10(+3.11%)
Nov 25, 2024 3.350 3.390 3.180 3.220 105,706 +0.02(+0.63%)
Nov 22, 2024 3.200 3.650 3.180 3.200 629,362 +0.14(+4.58%)
Nov 21, 2024 3.040 3.130 3.020 3.060 27,249 +0.02(+0.49%)
Nov 20, 2024 3.120 3.190 3.020 3.045 31,056 -0.08(-2.40%)
Nov 19, 2024 3.050 3.260 3.050 3.120 51,456 +0.07(+2.30%)
Nov 18, 2024 3.070 3.250 3.050 3.050 88,318 -0.03(-0.97%)
Nov 15, 2024 3.150 3.180 3.050 3.080 110,408 -0.05(-1.60%)
Nov 14, 2024 3.110 3.285 3.080 3.130 81,050 +0.03(+0.97%)
Nov 13, 2024 3.250 3.350 3.070 3.100 74,287 -0.15(-4.62%)
Nov 12, 2024 3.310 3.378 3.105 3.250 139,863 -0.08(-2.40%)
Nov 11, 2024 3.430 3.580 3.300 3.330 165,642 -0.11(-3.20%)
Nov 08, 2024 3.580 4.200 3.400 3.440 466,528 -0.18(-4.97%)
Nov 07, 2024 3.430 3.690 3.420 3.620 59,141 +0.17(+4.93%)
Nov 06, 2024 3.700 3.730 3.450 3.450 65,216 -0.12(-3.36%)
Nov 05, 2024 3.450 3.620 3.410 3.570 22,360 +0.12(+3.48%)
Nov 04, 2024 3.600 3.641 3.410 3.450 37,487 -0.21(-5.74%)
Nov 01, 2024 3.560 3.710 3.560 3.660 56,182 +0.16(+4.57%)
Oct 31, 2024 3.560 3.670 3.470 3.500 24,503 -0.09(-2.51%)
Oct 30, 2024 3.950 3.990 3.410 3.590 157,224 -0.36(-9.11%)
Oct 29, 2024 3.990 4.095 3.830 3.950 217,490 -0.02(-0.50%)
Oct 28, 2024 3.430 3.985 3.410 3.970 551,368 +0.72(+22.15%)
Oct 25, 2024 3.150 3.297 3.150 3.250 79,460 +0.10(+3.17%)
Oct 24, 2024 3.120 3.200 3.100 3.150 52,254 -0.01(-0.32%)
Oct 23, 2024 3.030 3.160 2.970 3.160 66,111 +0.13(+4.29%)
Oct 22, 2024 3.050 3.090 2.930 3.030 63,304 -0.03(-0.98%)
Oct 21, 2024 3.000 3.080 2.980 3.060 74,302 +0.05(+1.66%)
Oct 18, 2024 3.010 3.100 2.990 3.010 42,643 +0.02(+0.67%)
Oct 17, 2024 3.105 3.105 2.950 2.990 41,350 -0.07(-2.29%)
Oct 16, 2024 3.030 3.080 2.990 3.060 45,143 +0.03(+0.99%)
Oct 15, 2024 3.050 3.081 2.950 3.030 67,606 -0.02(-0.66%)
Oct 14, 2024 3.000 3.168 2.981 3.050 19,645 +0.04(+1.33%)
Oct 11, 2024 3.000 3.060 2.970 3.010 40,083 +0.00(+0.00%)
Oct 10, 2024 3.090 3.113 3.000 3.010 28,386 -0.05(-1.63%)
Oct 09, 2024 3.070 3.140 3.020 3.060 60,280 -0.02(-0.65%)
Oct 08, 2024 3.130 3.190 3.040 3.080 35,584 -0.05(-1.60%)
Oct 07, 2024 3.130 3.200 3.130 3.130 23,369 -0.02(-0.63%)
Oct 04, 2024 3.170 3.170 3.110 3.150 28,356 +0.00(+0.00%)
Oct 03, 2024 3.140 3.256 3.130 3.150 21,472 -0.01(-0.32%)
Oct 02, 2024 3.120 3.241 3.120 3.160 27,174 +0.01(+0.32%)
Oct 01, 2024 3.100 3.190 3.096 3.150 42,210 +0.00(+0.00%)
Sep 30, 2024 3.190 3.214 3.030 3.150 86,722 -0.04(-1.25%)
Sep 27, 2024 3.200 3.273 3.110 3.190 31,150 +0.01(+0.31%)
Sep 26, 2024 3.230 3.290 3.085 3.180 30,006 +0.03(+0.95%)
Sep 25, 2024 3.350 3.419 3.150 3.150 61,802 -0.23(-6.80%)
Sep 24, 2024 3.400 3.400 3.260 3.380 34,841 +0.15(+4.64%)
Sep 23, 2024 3.480 3.480 3.165 3.230 58,703 -0.25(-7.18%)
Sep 20, 2024 3.400 3.500 3.300 3.480 69,537 +0.06(+1.75%)
Sep 19, 2024 3.560 3.570 3.330 3.420 49,391 -0.03(-0.87%)
Sep 18, 2024 3.450 3.590 3.450 3.450 116,667 +0.01(+0.29%)
Sep 17, 2024 3.320 3.490 3.250 3.440 65,397 +0.14(+4.24%)
Sep 16, 2024 3.360 3.490 3.280 3.300 59,483 -0.05(-1.49%)
Sep 13, 2024 3.340 3.500 3.280 3.350 71,854 +0.03(+0.90%)
Sep 12, 2024 3.090 3.345 3.060 3.320 30,332 +0.23(+7.44%)
Sep 11, 2024 3.090 3.225 3.060 3.090 53,875 -0.02(-0.64%)
Sep 10, 2024 3.170 3.180 3.030 3.110 58,312 -0.06(-1.89%)
Sep 09, 2024 3.160 3.320 3.150 3.170 42,261 -0.04(-1.25%)
Sep 06, 2024 3.360 3.431 3.140 3.210 78,607 -0.15(-4.46%)
Sep 05, 2024 3.520 3.530 3.320 3.360 88,134 -0.11(-3.17%)
Sep 04, 2024 3.200 3.550 3.195 3.470 114,747 +0.24(+7.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.