Register for real-time alerts, custom portfolio, and market movers
ANIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.10 | 0.05 | 1.64% | 3.08 | 3.13 | 3.03 | 58,503 |
| Apr 17 2024 | 3.05 | -0.12 | -3.79% | 3.19 | 3.2004 | 3.05 | 72,904 |
| Apr 16 2024 | 3.17 | 0.01 | 0.32% | 3.17 | 3.2499 | 3.15 | 78,206 |
| Apr 15 2024 | 3.16 | -0.01 | -0.32% | 3.20 | 3.2352 | 3.1501 | 99,028 |
| Apr 12 2024 | 3.17 | -0.05 | -1.55% | 3.23 | 3.23 | 3.165 | 50,947 |
| Apr 11 2024 | 3.22 | 0.02 | 0.63% | 3.22 | 3.25 | 3.20 | 33,524 |
| Apr 10 2024 | 3.20 | -0.05 | -1.54% | 3.24 | 3.4241 | 3.17 | 60,211 |
| Apr 09 2024 | 3.25 | 0.08 | 2.52% | 3.17 | 3.3499 | 3.1671 | 53,058 |
| Apr 08 2024 | 3.17 | -0.03 | -0.94% | 3.18 | 3.214 | 3.1166 | 40,735 |
| Apr 05 2024 | 3.20 | 0.06 | 1.91% | 3.16 | 3.26 | 3.09 | 100,478 |
| Apr 04 2024 | 3.14 | -0.14 | -4.27% | 3.25 | 3.3051 | 3.09 | 61,964 |
| Apr 03 2024 | 3.28 | 0.08 | 2.50% | 3.24 | 3.29 | 3.095 | 93,723 |
| Apr 02 2024 | 3.20 | -0.15 | -4.48% | 3.34 | 3.34 | 3.16 | 43,067 |
| Apr 01 2024 | 3.35 | 0.23 | 7.37% | 3.18 | 3.48 | 3.06 | 182,640 |
| Mar 28 2024 | 3.12 | -0.11 | -3.41% | 3.21 | 3.3899 | 3.08 | 123,508 |
| Mar 27 2024 | 3.23 | 0.10 | 3.19% | 3.13 | 3.30 | 3.13 | 52,734 |
| Mar 26 2024 | 3.13 | -0.10 | -3.10% | 3.20 | 3.25 | 3.08 | 67,066 |
| Mar 25 2024 | 3.23 | -0.23 | -6.65% | 3.38 | 3.48 | 3.1401 | 128,790 |
| Mar 22 2024 | 3.46 | -0.23 | -6.23% | 3.68 | 3.70 | 3.29 | 138,016 |
| Mar 21 2024 | 3.69 | -0.04 | -1.07% | 3.78 | 3.84 | 3.60 | 110,009 |
| Mar 20 2024 | 3.73 | 0.13 | 3.61% | 3.86 | 4.10 | 3.65 | 421,055 |
| Mar 19 2024 | 3.60 | 0.09 | 2.56% | 3.70 | 3.75 | 3.37 | 245,690 |
| Mar 18 2024 | 3.51 | -0.18 | -4.88% | 3.67 | 3.80 | 3.51 | 100,761 |
| Mar 15 2024 | 3.69 | 0.61 | 19.81% | 3.15 | 3.74 | 3.07 | 343,943 |
| Mar 14 2024 | 3.08 | -0.10 | -3.14% | 3.15 | 3.21 | 3.01 | 91,377 |
| Mar 13 2024 | 3.18 | 0.10 | 3.25% | 3.16 | 3.22 | 3.13 | 114,851 |
| Mar 12 2024 | 3.08 | -0.15 | -4.64% | 3.29 | 3.34 | 3.07 | 132,529 |
| Mar 11 2024 | 3.23 | -0.02 | -0.62% | 3.21 | 3.28 | 3.10 | 154,979 |
| Mar 08 2024 | 3.25 | -0.20 | -5.80% | 3.56 | 3.56 | 3.21 | 225,417 |
| Mar 07 2024 | 3.45 | -0.05 | -1.43% | 3.49 | 3.52 | 3.41 | 98,187 |
| Mar 06 2024 | 3.50 | -0.06 | -1.69% | 3.52 | 3.665 | 3.44 | 101,515 |
| Mar 05 2024 | 3.56 | -0.16 | -4.30% | 3.71 | 3.8044 | 3.53 | 114,841 |
| Mar 04 2024 | 3.72 | 0.21 | 5.98% | 3.57 | 3.80 | 3.51 | 146,056 |
| Mar 01 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.62 | 3.49 | 62,808 |
| Feb 29 2024 | 3.50 | -0.01 | -0.28% | 3.54 | 3.62 | 3.489 | 53,326 |
| Feb 28 2024 | 3.51 | -0.04 | -1.13% | 3.48 | 3.635 | 3.47 | 72,133 |
| Feb 27 2024 | 3.55 | 0.11 | 3.20% | 3.49 | 3.6247 | 3.46 | 71,092 |
| Feb 26 2024 | 3.44 | -0.15 | -4.18% | 3.58 | 3.67 | 3.39 | 118,625 |
| Feb 23 2024 | 3.59 | 0.03 | 0.84% | 3.50 | 3.6999 | 3.50 | 75,680 |
| Feb 22 2024 | 3.56 | -0.21 | -5.57% | 3.67 | 3.8099 | 3.53 | 129,641 |
| Feb 21 2024 | 3.77 | -0.09 | -2.33% | 3.87 | 3.907 | 3.6399 | 138,949 |
| Feb 20 2024 | 3.86 | -0.19 | -4.69% | 4.05 | 4.0937 | 3.81 | 220,236 |
| Feb 16 2024 | 4.05 | -0.03 | -0.74% | 4.03 | 4.30 | 3.975 | 132,708 |
| Feb 15 2024 | 4.08 | -0.20 | -4.67% | 4.29 | 4.35 | 4.00 | 179,275 |
| Feb 14 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.46 | 4.1285 | 255,336 |
| Feb 13 2024 | 4.30 | -0.16 | -3.59% | 4.48 | 4.50 | 4.22 | 76,107 |
| Feb 12 2024 | 4.46 | -0.05 | -1.11% | 4.51 | 4.6682 | 4.4169 | 137,285 |
| Feb 09 2024 | 4.51 | 0.03 | 0.67% | 4.51 | 4.6553 | 4.48 | 111,167 |
| Feb 08 2024 | 4.48 | 0.02 | 0.45% | 4.44 | 4.54 | 4.30 | 102,513 |
| Feb 07 2024 | 4.46 | -0.18 | -3.88% | 4.62 | 4.65 | 4.46 | 81,596 |
| Feb 06 2024 | 4.64 | 0.09 | 1.98% | 4.50 | 4.65 | 4.4788 | 48,102 |
| Feb 05 2024 | 4.55 | -0.05 | -1.09% | 4.59 | 4.62 | 4.45 | 143,692 |
| Feb 02 2024 | 4.60 | 0.02 | 0.44% | 4.59 | 4.6799 | 4.54 | 73,114 |
| Feb 01 2024 | 4.58 | 0.04 | 0.88% | 4.60 | 4.70 | 4.4881 | 97,870 |
| Jan 31 2024 | 4.54 | 0.25 | 5.83% | 4.27 | 4.58 | 4.25 | 235,647 |
| Jan 30 2024 | 4.29 | -0.15 | -3.38% | 4.44 | 4.485 | 4.25 | 64,838 |
| Jan 29 2024 | 4.44 | 0.06 | 1.37% | 4.37 | 4.665 | 4.37 | 94,189 |
| Jan 26 2024 | 4.38 | -0.15 | -3.31% | 4.45 | 4.55 | 4.32 | 104,811 |
| Jan 25 2024 | 4.53 | -0.25 | -5.23% | 4.79 | 4.79 | 4.25 | 174,069 |
| Jan 24 2024 | 4.78 | -0.12 | -2.45% | 4.91 | 4.94 | 4.74 | 98,457 |
| Jan 23 2024 | 4.90 | 0.05 | 1.03% | 4.85 | 5.00 | 4.78 | 168,760 |
| Jan 22 2024 | 4.85 | -0.11 | -2.22% | 4.91 | 5.0299 | 4.75 | 141,528 |
