ANIX

Anixa Biosciences Historical Data

Company Name Stock Ticker Symbol Market Type
Anixa Biosciences Inc ANIX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.97 -15.9% 5.13 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.15 4.95 6.15 5.13 6.10
more quote information »

ANIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.486.24914.355.91328,6220.6514.51%
1 Month4.156.24914.005.46119,6410.9823.61%
3 Months3.056.24912.774.5381,1732.0868.2%
6 Months2.676.24912.503.8583,9392.4692.13%
1 Year4.856.24912.303.74102,8010.285.77%
3 Years4.348.091.333.74253,8590.7918.2%
5 Years4.488.091.333.82211,6350.6514.51%

ANIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 5.13 -0.97 -15.9% 6.15 6.15 4.95 415,078
Sep 22 2022 6.10 -0.04 -0.65% 6.09 6.2293 6.00 141,472
Sep 21 2022 6.14 -0.01 -0.16% 6.07 6.2491 5.95 164,285
Sep 20 2022 6.15 0.28 4.77% 5.99 6.20 5.8001 322,614
Sep 19 2022 5.87 0.16 2.8% 5.45 5.87 5.1087 423,130
Sep 16 2022 5.71 1.23 27.46% 4.48 5.71 4.35 591,609
Sep 15 2022 4.48 0.27 6.41% 4.17 4.59 4.17 39,352
Sep 14 2022 4.21 -0.20 -4.54% 4.42 4.50 4.21 60,709
Sep 13 2022 4.41 -0.09 -2.0% 4.42 4.49 4.22 47,913
Sep 12 2022 4.50 0.36 8.7% 4.16 4.65 4.16 91,666
Sep 09 2022 4.14 -0.02 -0.48% 4.20 4.2838 4.13 42,830
Sep 08 2022 4.16 -0.09 -2.12% 4.22 4.39 4.14 32,675
Sep 07 2022 4.25 0.06 1.43% 4.19 4.29 4.0167 57,067
Sep 06 2022 4.19 -0.03 -0.71% 4.18 4.20 4.00 36,830
Sep 02 2022 4.22 -0.08 -1.86% 4.30 4.42 4.17 24,617
Sep 01 2022 4.30 0.13 3.12% 4.09 4.30 4.0723 41,148
Aug 31 2022 4.17 -0.01 -0.24% 4.20 4.2999 4.15 23,906
Aug 30 2022 4.18 0.11 2.7% 4.08 4.23 4.02 52,551
Aug 29 2022 4.07 -0.10 -2.4% 4.14 4.15 4.06 23,762
Aug 26 2022 4.17 0.06 1.46% 4.15 4.2184 4.01 55,046
Aug 25 2022 4.11 -0.32 -7.22% 4.47 4.47 4.10 33,601
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.

Log in to InvestorsHub
Register Now