Anixa Biosciences Inc (NQ: ANIX )

2.665 -0.055 (-2.02%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.670 2.770 2.620 2.720 43,042 +0.08(+3.03%)
Jun 12, 2024 2.700 2.700 2.500 2.640 82,668 +0.02(+0.76%)
Jun 11, 2024 2.720 2.750 2.590 2.620 94,713 -0.05(-1.87%)
Jun 10, 2024 2.600 2.695 2.550 2.670 100,140 +0.12(+4.71%)
Jun 07, 2024 2.400 2.650 2.350 2.550 223,992 +0.19(+8.05%)
Jun 06, 2024 2.450 2.460 2.210 2.360 139,315 -0.14(-5.60%)
Jun 05, 2024 2.550 2.550 2.480 2.500 34,601 -0.05(-1.96%)
Jun 04, 2024 2.550 2.590 2.510 2.550 40,672 -0.02(-0.78%)
Jun 03, 2024 2.430 2.590 2.420 2.570 69,059 +0.14(+5.76%)
May 31, 2024 2.530 2.610 2.430 2.430 54,322 -0.11(-4.33%)
May 30, 2024 2.480 2.560 2.470 2.540 46,333 +0.06(+2.42%)
May 29, 2024 2.500 2.500 2.441 2.480 39,090 +0.00(+0.00%)
May 28, 2024 2.410 2.500 2.410 2.480 57,951 +0.06(+2.69%)
May 24, 2024 2.630 2.637 2.400 2.415 220,663 -0.25(-9.21%)
May 23, 2024 2.600 2.780 2.500 2.660 172,517 +0.06(+2.31%)
May 22, 2024 2.700 2.770 2.600 2.600 96,067 -0.13(-4.76%)
May 21, 2024 2.800 2.850 2.700 2.730 113,064 -0.11(-3.87%)
May 20, 2024 2.940 2.940 2.800 2.840 74,765 -0.01(-0.35%)
May 17, 2024 2.920 2.920 2.830 2.850 73,975 -0.06(-2.06%)
May 16, 2024 2.890 3.010 2.890 2.910 30,047 -0.02(-0.68%)
May 15, 2024 3.000 3.040 2.900 2.930 51,033 -0.05(-1.68%)
May 14, 2024 2.960 3.025 2.950 2.980 35,008 +0.01(+0.34%)
May 13, 2024 2.990 3.040 2.950 2.970 37,757 -0.03(-1.00%)
May 10, 2024 2.890 3.040 2.890 3.000 117,116 +0.13(+4.53%)
May 09, 2024 3.020 3.070 2.850 2.870 92,160 -0.15(-4.97%)
May 08, 2024 3.010 3.050 2.939 3.020 61,570 +0.11(+3.78%)
May 07, 2024 2.990 3.020 2.860 2.910 61,801 -0.11(-3.64%)
May 06, 2024 2.970 3.050 2.960 3.020 67,858 +0.08(+2.72%)
May 03, 2024 3.010 3.060 2.850 2.940 115,775 -0.03(-1.01%)
May 02, 2024 3.090 3.101 2.970 2.970 52,092 -0.12(-3.88%)
May 01, 2024 2.980 3.150 2.980 3.090 58,633 +0.12(+4.04%)
Apr 30, 2024 3.030 3.086 2.915 2.970 117,723 -0.05(-1.66%)
Apr 29, 2024 3.220 3.250 3.020 3.020 158,108 -0.21(-6.50%)
Apr 26, 2024 3.150 3.319 3.130 3.230 237,328 +0.25(+8.39%)
Apr 25, 2024 3.250 3.320 2.940 2.980 250,483 -0.20(-6.29%)
Apr 24, 2024 3.220 3.400 3.040 3.180 357,353 +0.11(+3.58%)
Apr 23, 2024 3.030 3.120 3.000 3.070 73,542 +0.06(+1.99%)
Apr 22, 2024 3.160 3.160 3.010 3.010 57,975 -0.11(-3.53%)
Apr 19, 2024 3.100 3.200 3.050 3.120 32,692 +0.02(+0.65%)
Apr 18, 2024 3.080 3.130 3.030 3.100 58,503 +0.05(+1.64%)
Apr 17, 2024 3.190 3.200 3.050 3.050 72,904 -0.12(-3.79%)
Apr 16, 2024 3.170 3.250 3.150 3.170 78,207 +0.01(+0.32%)
Apr 15, 2024 3.200 3.235 3.150 3.160 99,028 -0.01(-0.32%)
Apr 12, 2024 3.230 3.230 3.165 3.170 50,947 -0.05(-1.55%)
Apr 11, 2024 3.220 3.250 3.200 3.220 33,709 +0.02(+0.63%)
Apr 10, 2024 3.240 3.424 3.170 3.200 60,211 -0.05(-1.54%)
Apr 09, 2024 3.170 3.350 3.167 3.250 53,058 +0.08(+2.52%)
Apr 08, 2024 3.180 3.214 3.117 3.170 40,735 -0.03(-0.94%)
Apr 05, 2024 3.160 3.260 3.090 3.200 100,478 +0.06(+1.91%)
Apr 04, 2024 3.250 3.305 3.090 3.140 61,964 -0.14(-4.27%)
Apr 03, 2024 3.240 3.290 3.095 3.280 93,723 +0.08(+2.50%)
Apr 02, 2024 3.340 3.340 3.160 3.200 43,067 -0.15(-4.48%)
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.