Anixa Biosciences Inc (NQ: ANIX )

3.180 -0.040 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.220 3.275 3.072 3.180 76,646 -0.04(-1.24%)
Dec 05, 2024 3.230 3.419 3.140 3.220 68,393 -0.02(-0.62%)
Dec 04, 2024 3.350 3.426 3.240 3.240 140,387 -0.08(-2.41%)
Dec 03, 2024 3.140 3.350 3.140 3.320 76,383 +0.18(+5.73%)
Dec 02, 2024 3.260 3.350 3.140 3.140 79,781 -0.16(-4.85%)
Nov 29, 2024 3.340 3.400 3.270 3.300 54,504 -0.01(-0.30%)
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%)
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.