Anixa Biosciences Inc (ANIX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 4.09556313993 | 2.93 | 3.13 | 2.7135 | 346876 | 2.89212916 | CS |
| 4 | 0.85 | 38.6363636364 | 2.2 | 3.44 | 2.16 | 153862 | 2.85848623 | CS |
| 12 | 0.04 | 1.32890365449 | 3.01 | 3.44 | 2.16 | 100946 | 2.75433887 | CS |
| 26 | -1.4 | -31.4606741573 | 4.45 | 4.7 | 2.16 | 111848 | 3.25914147 | CS |
| 52 | -0.62 | -16.89373297 | 3.67 | 5.13 | 2.16 | 115723 | 3.59455462 | CS |
| 156 | -1.12 | -26.8585131894 | 4.17 | 6.45 | 2.16 | 113911 | 3.97872762 | CS |
| 260 | -1.51 | -33.1140350877 | 4.56 | 8.09 | 1.33 | 190760 | 3.76587096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.89 | 0.12 | 4.33 | 2.7799999 | 2.9 | 2.7799999 | 60769 |
| 1721860500 | 2.77 | -0.12 | -4.15 | 2.85 | 2.87 | 2.7134999 | 110754 |
| 1721774100 | 2.89 | -0.2 | -6.32 | 3.09 | 3.1299 | 2.7799999 | 1467598 |
| 1721687700 | 3.085 | 0.15 | 4.93 | 2.99 | 3.085 | 2.94 | 65663 |
| 1721428500 | 2.94 | 0.03 | 1.03 | 2.9066 | 2.97 | 2.85 | 23356 |
| 1721342100 | 2.91 | -0.24 | -7.62 | 3.2 | 3.21 | 2.852 | 65696 |
| 1721255700 | 3.15 | -0.07 | -2.17 | 3.23 | 3.3348 | 3.0099999 | 101441 |
| 1721169300 | 3.22 | 0 | 0.00 | 3.2799999 | 3.44 | 3.15 | 114825 |
| 1721082900 | 3.22 | 0.45 | 16.25 | 2.85 | 3.24 | 2.85 | 235733 |
| 1720823700 | 2.77 | 0.26 | 10.36 | 2.52 | 2.83 | 2.5 | 109357 |
| 1720737300 | 2.5099999 | 0.16 | 6.81 | 2.445 | 2.67 | 2.41 | 129728 |
| 1720650900 | 2.35 | 0.14 | 6.33 | 2.22 | 2.375 | 2.22 | 52335 |
| 1720564500 | 2.21 | -0.06 | -2.64 | 2.2599999 | 2.34 | 2.21 | 51756 |
| 1720478100 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.3344 | 2.21 | 60363 |
| 1720218900 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.326 | 2.2414 | 35192 |
| 1720040640 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.305 | 2.2599999 | 12534 |
| 1719959700 | 2.27 | 0.05 | 2.25 | 2.22 | 2.3099 | 2.16 | 34049 |
| 1719873300 | 2.22 | 0.01 | 0.45 | 2.2 | 2.2799999 | 2.2 | 30936 |
| 1719614100 | 2.21 | -0.17 | -7.14 | 2.2799999 | 2.34 | 2.145 | 138364 |
| 1719527700 | 2.38 | 0.01 | 0.42 | 2.35 | 2.43 | 2.35 | 35646 |
| 1719441300 | 2.37 | -0.1 | -4.05 | 2.48 | 2.5 | 2.37 | 36377 |
| 1719354900 | 2.47 | -0.03 | -1.20 | 2.52 | 2.61 | 2.47 | 34793 |
| 1719268500 | 2.5 | -0.02 | -0.79 | 2.5 | 2.55 | 2.4701 | 50974 |
| 1719009300 | 2.52 | 0.04 | 1.82 | 2.47 | 2.56 | 2.47 | 45399 |
| 1718922900 | 2.475 | 0 | 0.20 | 2.45 | 2.48 | 2.4001 | 53684 |
| 1718750100 | 2.47 | -0.13 | -5.00 | 2.57 | 2.5999 | 2.34 | 75701 |
| 1718663700 | 2.6 | -0.01 | -0.38 | 2.65 | 2.73 | 2.55 | 81822 |
| 1718404500 | 2.61 | -0.11 | -4.04 | 2.62 | 2.7489 | 2.61 | 42430 |
| 1718318100 | 2.72 | 0.08 | 3.03 | 2.67 | 2.77 | 2.62 | 43032 |
| 1718231700 | 2.64 | 0.02 | 0.76 | 2.645 | 2.68 | 2.5 | 77223 |
| 1718145300 | 2.62 | -0.05 | -1.87 | 2.72 | 2.75 | 2.59 | 94663 |
| 1718058900 | 2.67 | 0.12 | 4.71 | 2.6 | 2.695 | 2.55 | 98462 |
| 1717799700 | 2.55 | 0.19 | 8.05 | 2.4049999 | 2.65 | 2.3501 | 188925 |
| 1717713300 | 2.36 | -0.14 | -5.60 | 2.45 | 2.46 | 2.21 | 139315 |
| 1717626900 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.48 | 34601 |
| 1717540500 | 2.55 | -0.02 | -0.78 | 2.55 | 2.59 | 2.5099999 | 40672 |
| 1717454100 | 2.57 | 0.14 | 5.76 | 2.43 | 2.59 | 2.42 | 69059 |
| 1717194900 | 2.43 | -0.11 | -4.33 | 2.5299999 | 2.61 | 2.43 | 54322 |
| 1717108500 | 2.54 | 0.06 | 2.42 | 2.48 | 2.56 | 2.4701 | 45333 |
| 1717022100 | 2.48 | 0 | 0.00 | 2.5 | 2.5 | 2.4406 | 39070 |
| 1716935700 | 2.48 | 0.07 | 2.69 | 2.42 | 2.5 | 2.41 | 40205 |
| 1716590100 | 2.415 | -0.25 | -9.21 | 2.63 | 2.6366 | 2.4 | 220412 |
| 1716503700 | 2.66 | 0.06 | 2.31 | 2.6 | 2.7799999 | 2.5 | 166228 |
| 1716417300 | 2.6 | -0.13 | -4.76 | 2.7 | 2.77 | 2.6 | 95634 |
| 1716330900 | 2.73 | -0.11 | -3.87 | 2.8 | 2.8499 | 2.7 | 113064 |
| 1716244500 | 2.84 | -0.01 | -0.35 | 2.94 | 2.94 | 2.8 | 74765 |
| 1715985300 | 2.85 | -0.06 | -2.06 | 2.92 | 2.92 | 2.83 | 73975 |
| 1715898900 | 2.91 | -0.02 | -0.68 | 2.89 | 3.0099999 | 2.89 | 29947 |
| 1715812500 | 2.93 | -0.05 | -1.68 | 3 | 3.04 | 2.9 | 50683 |
| 1715726100 | 2.98 | 0.01 | 0.34 | 2.96 | 3.025 | 2.95 | 35008 |
| 1715639700 | 2.97 | -0.03 | -1.00 | 2.99 | 3.04 | 2.95 | 37757 |
| 1715380500 | 3 | 0.13 | 4.53 | 2.89 | 3.04 | 2.89 | 117116 |
| 1715294100 | 2.87 | -0.15 | -4.97 | 3.02 | 3.07 | 2.85 | 92160 |
| 1715207700 | 3.02 | 0.11 | 3.78 | 3.0099999 | 3.05 | 2.9394999 | 61320 |
| 1715121300 | 2.91 | -0.11 | -3.64 | 2.99 | 3.02 | 2.86 | 61764 |
| 1715034900 | 3.02 | 0.08 | 2.72 | 2.97 | 3.05 | 2.96 | 67858 |
| 1714775700 | 2.94 | -0.03 | -1.01 | 3.0099999 | 3.06 | 2.85 | 115773 |
| 1714689300 | 2.97 | -0.12 | -3.88 | 3.09 | 3.1006999 | 2.97 | 52092 |
| 1714602900 | 3.09 | 0.12 | 4.04 | 2.98 | 3.15 | 2.98 | 58633 |
| 1714516500 | 2.97 | -0.05 | -1.66 | 3.0299999 | 3.086 | 2.915 | 117723 |
| 1714430100 | 3.02 | -0.21 | -6.50 | 3.22 | 3.25 | 3.02 | 157853 |
| 1714170900 | 3.23 | 0.25 | 8.39 | 3.15 | 3.319 | 3.13 | 237255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
