ANIX

Anixa Biosciences Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.04 -0.92% 4.31 18:58:31
Open Price Low Price High Price Close Price Prev Close
4.36 4.20 4.38 4.25 4.35
more quote information »

ANIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.0154.503.824.22304,4350.2957.35%
1 Month3.984.503.484.03168,9940.338.29%
3 Months4.655.043.304.05151,257-0.34-7.31%
6 Months4.218.093.304.96397,8460.102.38%
1 Year3.008.091.703.85419,4841.3143.67%
3 Years4.488.091.333.64230,419-0.17-3.79%
5 Years4.488.091.333.64230,419-0.17-3.79%

ANIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 4.35 0.08 1.87% 4.33 4.38 4.11 271,235
Jul 21 2021 4.27 -0.05 -1.16% 4.48 4.4888 4.18 235,445
Jul 20 2021 4.32 0.28 6.93% 4.06 4.50 3.97 519,874
Jul 19 2021 4.04 0.06 1.51% 3.90 4.04 3.82 206,043
Jul 16 2021 3.98 -0.09 -2.21% 4.015 4.15 3.84 289,578
Jul 15 2021 4.07 0.32 8.53% 3.73 4.11 3.61 507,451
Jul 14 2021 3.75 0.06 1.63% 3.78 3.78 3.64 182,636
Jul 13 2021 3.69 -0.07 -1.86% 3.75 3.80 3.62 81,915
Jul 12 2021 3.76 -0.03 -0.79% 3.82 3.8887 3.70 85,672
Jul 09 2021 3.79 0.06 1.61% 3.73 3.81 3.67 60,679
Jul 08 2021 3.73 0.16 4.48% 3.60 3.7899 3.51 108,607
Jul 07 2021 3.57 -0.13 -3.51% 3.67 3.6989 3.48 155,614
Jul 06 2021 3.70 -0.09 -2.37% 3.80 3.80 3.64 107,006
Jul 02 2021 3.79 -0.06 -1.56% 3.85 3.8742 3.75 93,360
Jul 01 2021 3.85 -0.03 -0.77% 3.91 3.91 3.80 44,611
Jun 30 2021 3.88 -0.07 -1.77% 3.95 3.95 3.83 37,396
Jun 29 2021 3.95 0.04 1.02% 3.90 3.96 3.87 52,347
Jun 28 2021 3.91 -0.08 -2.01% 3.98 3.98 3.82 89,273
Jun 25 2021 3.99 0.04 1.01% 3.98 4.05 3.875 82,150
Jun 24 2021 3.95 -0.03 -0.75% 3.99 4.00 3.89 84,765
Jun 23 2021 3.98 0.09 2.31% 3.94 4.10 3.895 76,682
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.