ANIX

Anixa Biosciences Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 2.68 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.68 2.6206 2.73 2.70 2.68
more quote information »

ANIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.823.382.502.78175,965-0.14-4.96%
1 Month3.013.402.502.87248,498-0.33-10.96%
3 Months1.944.301.852.72369,1970.7438.14%
6 Months3.414.301.332.44275,891-0.73-21.41%
1 Year4.304.4391.332.65166,430-1.62-37.67%
3 Years4.486.861.333.23128,882-1.80-40.18%
5 Years4.486.861.333.23128,882-1.80-40.18%

ANIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 2.68 0.00 0.0% 2.70 2.73 2.6206 118,790
Aug 13 2020 2.68 0.03 1.13% 2.64 3.38 2.50 203,296
Aug 12 2020 2.65 -0.13 -4.68% 2.80 2.80 2.62 160,969
Aug 11 2020 2.78 -0.18 -6.08% 2.95 2.95 2.76 227,613
Aug 10 2020 2.96 0.16 5.71% 2.77 2.97 2.74 226,515
Aug 07 2020 2.80 -0.06 -2.1% 2.82 2.87 2.76 61,434
Aug 06 2020 2.86 -0.04 -1.38% 2.88 2.90 2.79 99,074
Aug 05 2020 2.90 0.02 0.69% 2.95 3.02 2.8781 147,964
Aug 04 2020 2.88 0.08 2.86% 2.79 3.02 2.72 518,572
Aug 03 2020 2.80 0.01 0.36% 2.78 2.90 2.73 315,235
Jul 31 2020 2.79 -0.06 -2.11% 2.82 2.885 2.72 140,835
Jul 30 2020 2.85 0.18 6.74% 2.68 2.94 2.58 459,632
Jul 29 2020 2.67 -0.19 -6.64% 2.80 2.89 2.67 405,161
Jul 28 2020 2.86 -0.04 -1.38% 3.05 3.40 2.80 511,624
Jul 27 2020 2.90 0.03 1.05% 2.89 3.03 2.8644 118,052
Jul 24 2020 2.87 0.01 0.35% 2.86 2.9572 2.86 126,650
Jul 23 2020 2.86 -0.19 -6.23% 3.00 3.08 2.85 221,904
Jul 22 2020 3.05 -0.04 -1.29% 3.06 3.1853 3.01 296,225
Jul 21 2020 3.09 -0.03 -0.8% 3.12 3.16 3.00 276,180
Jul 20 2020 3.115 0.03 0.81% 3.10 3.16 2.97 204,254
Jul 17 2020 3.09 0.12 4.04% 3.01 3.1452 2.955 248,775
Jul 16 2020 2.97 0.07 2.41% 2.89 3.08 2.86 169,988
Jul 15 2020 2.90 0.09 3.2% 2.81 2.98 2.75 183,713
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.