ANIX

Anixa Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Anixa Biosciences Inc ANIX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 7.83% 2.48 13:51:05
Close Price Low Price High Price Open Price Previous Close
2.29 2.53 2.33 2.30
more quote information »

ANIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.362.712.252.51224,0890.125.08%
1 Month1.922.711.742.21219,9030.5629.17%
3 Months3.024.301.702.61320,662-0.54-17.88%
6 Months1.724.301.332.37320,6050.7644.19%
1 Year4.064.301.332.50196,408-1.58-38.92%
3 Years4.486.861.333.09139,493-2.00-44.64%
5 Years4.486.861.333.09139,493-2.00-44.64%

ANIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 2.30 -0.08 -3.36% 2.37 2.39 2.25 92,543
Sep 23 2020 2.38 -0.21 -8.11% 2.61 2.64 2.37 206,909
Sep 22 2020 2.59 0.13 5.28% 2.50 2.66 2.371 206,352
Sep 21 2020 2.46 -0.12 -4.65% 2.58 2.60 2.45 139,486
Sep 18 2020 2.58 0.22 9.09% 2.36 2.71 2.30 475,155
Sep 17 2020 2.365 0.04 1.5% 2.30 2.395 2.2715 129,647
Sep 16 2020 2.33 0.02 0.87% 2.28 2.38 2.22 185,077
Sep 15 2020 2.31 -0.06 -2.53% 2.40 2.4101 2.20 314,997
Sep 14 2020 2.37 0.29 13.94% 2.08 2.38 2.08 397,256
Sep 11 2020 2.08 0.09 4.52% 1.95 2.59 1.95 505,545
Sep 10 2020 1.99 0.13 6.99% 1.89 2.04 1.88 141,340
Sep 09 2020 1.86 -0.04 -2.11% 1.91 2.01 1.86 118,061
Sep 08 2020 1.90 0.11 6.15% 1.75 1.94 1.75 177,529
Sep 04 2020 1.79 -0.04 -2.19% 1.84 1.88 1.74 195,034
Sep 03 2020 1.83 -0.06 -3.17% 1.91 1.9101 1.7612 195,722
Sep 02 2020 1.89 -0.04 -2.07% 1.94 2.01 1.81 142,629
Sep 01 2020 1.93 -0.05 -2.53% 2.02 2.02 1.90 93,085
Aug 31 2020 1.98 0.07 3.66% 1.94 2.10 1.90 193,547
Aug 28 2020 1.91 -0.02 -1.04% 1.92 2.30 1.89 173,146
Aug 27 2020 1.93 -0.03 -1.53% 1.97 2.0201 1.87 400,587
Aug 26 2020 1.96 0.08 4.26% 1.90 2.05 1.86 448,671
Aug 25 2020 1.88 -0.46 -19.66% 2.31 2.36 1.70 2,496,867
See More Historical Prices »


Your Recent History
NASDAQ
ANIX
Anixa Bios..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.