Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixa Biosciences, Inc. - Common Stock (NQ:ANIX)

2.570 -0.040 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.610 2.640 2.500 2.570 21,212 -0.04(-1.53%)
May 29, 2025 2.580 2.640 2.510 2.610 38,568 +0.07(+2.76%)
May 28, 2025 2.490 2.590 2.490 2.540 23,656 +0.04(+1.60%)
May 27, 2025 2.550 2.720 2.460 2.500 115,443 +0.00(+0.00%)
May 23, 2025 2.570 2.600 2.460 2.500 42,314 -0.10(-3.85%)
May 22, 2025 2.610 2.650 2.520 2.600 16,208 +0.04(+1.56%)
May 21, 2025 2.580 2.690 2.550 2.560 44,569 -0.05(-1.92%)
May 20, 2025 2.710 2.760 2.600 2.610 52,483 -0.09(-3.33%)
May 19, 2025 2.650 2.750 2.650 2.700 48,570 +0.05(+1.89%)
May 16, 2025 2.600 2.690 2.575 2.650 58,661 +0.13(+5.16%)
May 15, 2025 2.570 2.610 2.500 2.520 61,592 -0.03(-1.18%)
May 14, 2025 2.670 2.740 2.500 2.550 66,166 -0.12(-4.49%)
May 13, 2025 2.640 2.790 2.600 2.670 41,474 +0.01(+0.38%)
May 12, 2025 2.710 2.740 2.600 2.660 74,195 +0.05(+1.92%)
May 09, 2025 2.670 2.750 2.610 2.610 14,294 -0.02(-0.76%)
May 08, 2025 2.600 2.740 2.530 2.630 15,658 +0.03(+1.15%)
May 07, 2025 2.640 2.690 2.545 2.600 18,920 -0.03(-1.14%)
May 06, 2025 2.740 2.840 2.620 2.630 40,468 -0.18(-6.41%)
May 05, 2025 2.770 2.830 2.750 2.810 16,435 +0.03(+1.08%)
May 02, 2025 2.850 2.920 2.770 2.780 32,997 -0.01(-0.36%)
May 01, 2025 2.800 2.900 2.760 2.790 34,653 +0.00(+0.00%)
Apr 30, 2025 2.760 2.880 2.700 2.790 53,051 +0.04(+1.45%)
Apr 29, 2025 2.800 2.810 2.730 2.750 84,995 -0.05(-1.79%)
Apr 28, 2025 2.760 2.830 2.650 2.800 40,243 +0.04(+1.45%)
Apr 25, 2025 2.680 2.820 2.670 2.760 25,661 +0.06(+2.22%)
Apr 24, 2025 2.750 2.870 2.700 2.700 30,787 -0.03(-1.10%)
Apr 23, 2025 2.790 2.800 2.720 2.730 46,727 +0.01(+0.37%)
Apr 22, 2025 2.730 2.860 2.711 2.720 17,055 +0.03(+1.12%)
Apr 21, 2025 2.710 2.860 2.600 2.690 23,504 -0.03(-1.10%)
Apr 17, 2025 2.770 2.860 2.610 2.720 19,009 -0.03(-1.09%)
Apr 16, 2025 2.840 2.870 2.690 2.750 14,768 -0.10(-3.51%)
Apr 15, 2025 2.680 2.880 2.680 2.850 70,048 +0.20(+7.55%)
Apr 14, 2025 2.660 2.730 2.590 2.650 38,620 +0.07(+2.71%)
Apr 11, 2025 2.700 2.740 2.550 2.580 62,864 -0.08(-3.01%)
Apr 10, 2025 2.690 2.694 2.560 2.660 37,528 -0.03(-1.12%)
Apr 09, 2025 2.470 2.690 2.380 2.690 104,276 +0.31(+13.03%)
Apr 08, 2025 2.610 2.610 2.331 2.380 38,150 -0.11(-4.42%)
Apr 07, 2025 2.410 2.596 2.358 2.490 62,218 -0.04(-1.58%)
Apr 04, 2025 2.540 2.700 2.440 2.530 65,627 -0.07(-2.69%)
Apr 03, 2025 2.670 2.810 2.535 2.600 79,467 -0.16(-5.80%)
Apr 02, 2025 2.730 2.870 2.700 2.760 41,555 +0.03(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.