Anixa Biosciences Inc (ANIX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.45772594752 | 3.43 | 3.59 | 3.165 | 69802 | 3.41358022 | CS |
| 4 | -0.01 | -0.294985250737 | 3.39 | 3.59 | 3.0305 | 61715 | 3.33004082 | CS |
| 12 | 1.16 | 52.2522522523 | 2.22 | 3.59 | 2.16 | 101936 | 3.06047826 | CS |
| 26 | 0 | 0 | 3.38 | 3.59 | 2.145 | 92821 | 2.97031831 | CS |
| 52 | 0.02 | 0.595238095238 | 3.36 | 5.13 | 2.145 | 120028 | 3.55466554 | CS |
| 156 | -1.57 | -31.7171717172 | 4.95 | 6.45 | 2.145 | 98803 | 3.77812822 | CS |
| 260 | -0.87 | -20.4705882353 | 4.25 | 8.09 | 1.33 | 185071 | 3.68314069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 3.38 | 0.15 | 4.64 | 3.4 | 3.4 | 3.2601 | 34841 |
| 1727130900 | 3.23 | -0.25 | -7.18 | 3.48 | 3.48 | 3.165 | 58703 |
| 1726871700 | 3.48 | 0.06 | 1.75 | 3.4 | 3.5 | 3.3 | 69434 |
| 1726785300 | 3.42 | -0.03 | -0.87 | 3.56 | 3.57 | 3.3301 | 49391 |
| 1726698900 | 3.45 | 0.01 | 0.29 | 3.45 | 3.59 | 3.45 | 116667 |
| 1726612500 | 3.44 | 0.14 | 4.24 | 3.32 | 3.49 | 3.25 | 65397 |
| 1726526100 | 3.3 | -0.05 | -1.49 | 3.36 | 3.4899 | 3.2799999 | 59483 |
| 1726266900 | 3.35 | 0.03 | 0.90 | 3.34 | 3.5 | 3.22 | 71854 |
| 1726180500 | 3.32 | 0.23 | 7.44 | 3.09 | 3.345 | 3.06 | 30332 |
| 1726094100 | 3.09 | -0.02 | -0.64 | 3.09 | 3.225 | 3.0596 | 53875 |
| 1726007700 | 3.11 | -0.06 | -1.89 | 3.17 | 3.18 | 3.0305 | 58312 |
| 1725921300 | 3.17 | -0.04 | -1.25 | 3.16 | 3.32 | 3.15 | 42261 |
| 1725662100 | 3.21 | -0.15 | -4.46 | 3.36 | 3.4313 | 3.14 | 78607 |
| 1725575700 | 3.36 | -0.11 | -3.17 | 3.52 | 3.53 | 3.32 | 87978 |
| 1725489300 | 3.47 | 0.24 | 7.43 | 3.2 | 3.55 | 3.195 | 114727 |
| 1725402900 | 3.23 | -0.11 | -3.29 | 3.3 | 3.39 | 3.2 | 55147 |
| 1725057300 | 3.34 | 0.02 | 0.60 | 3.31 | 3.39 | 3.29 | 37010 |
| 1724970900 | 3.32 | 0.03 | 0.91 | 3.31 | 3.37 | 3.25 | 64329 |
| 1724884500 | 3.29 | -0.06 | -1.79 | 3.29 | 3.3948 | 3.25 | 26859 |
| 1724798100 | 3.35 | -0.03 | -0.89 | 3.39 | 3.46 | 3.29 | 55188 |
| 1724711700 | 3.38 | 0.2 | 6.29 | 3.2 | 3.46 | 3.1663 | 108943 |
| 1724452500 | 3.18 | 0.03 | 0.95 | 3.18 | 3.2799999 | 3.13 | 33248 |
| 1724366100 | 3.15 | 0.02 | 0.64 | 3.16 | 3.24 | 3.07 | 33813 |
| 1724279700 | 3.13 | 0.04 | 1.29 | 3.12 | 3.24 | 3.02 | 45688 |
| 1724193300 | 3.09 | -0.1 | -3.13 | 3.18 | 3.2593 | 3 | 71806 |
| 1724106900 | 3.19 | 0.08 | 2.57 | 3.13 | 3.2799999 | 3.07 | 96377 |
| 1723847700 | 3.11 | -0.08 | -2.51 | 3.16 | 3.25 | 2.95 | 59412 |
| 1723761300 | 3.19 | 0.09 | 2.90 | 3.14 | 3.25 | 3.14 | 47969 |
| 1723674900 | 3.1 | 0.01 | 0.32 | 3.1 | 3.21 | 3.08 | 101718 |
| 1723588500 | 3.09 | -0.1 | -3.13 | 3.08 | 3.21 | 3.04 | 86107 |
| 1723502100 | 3.19 | 0.05 | 1.59 | 3.15 | 3.32 | 3.15 | 120395 |
| 1723242900 | 3.14 | 0.04 | 1.29 | 3.11 | 3.23 | 3.1 | 23994 |
| 1723156500 | 3.1 | 0.08 | 2.65 | 3.04 | 3.15 | 2.96 | 51768 |
| 1723070100 | 3.02 | -0.18 | -5.63 | 3.27 | 3.2899 | 3.0099999 | 64931 |
| 1722983700 | 3.2 | 0.1 | 3.23 | 3.15 | 3.3 | 3.04 | 116573 |
| 1722897300 | 3.1 | -0.2 | -6.06 | 3.06 | 3.2599999 | 3.05 | 128850 |
| 1722638100 | 3.3 | -0.09 | -2.65 | 3.32 | 3.3799 | 3.15 | 79811 |
| 1722551700 | 3.39 | 0.07 | 2.11 | 3.36 | 3.48 | 3.21 | 179570 |
| 1722465300 | 3.32 | 0.23 | 7.44 | 3.15 | 3.34 | 3.1 | 88073 |
| 1722378900 | 3.09 | 0.02 | 0.82 | 3 | 3.24 | 2.96 | 214462 |
| 1722292500 | 3.065 | 0.02 | 0.49 | 3.05 | 3.29 | 3.0339 | 130505 |
| 1722033300 | 3.05 | 0.16 | 5.54 | 2.87 | 3.12 | 2.87 | 141725 |
| 1721946900 | 2.89 | 0.12 | 4.33 | 2.7799999 | 2.9 | 2.7714 | 61330 |
| 1721860500 | 2.77 | -0.12 | -4.15 | 2.88 | 2.9438 | 2.7134999 | 113953 |
| 1721774100 | 2.89 | -0.24 | -7.67 | 3.09 | 3.1299 | 2.7799999 | 1467598 |
| 1721687700 | 3.13 | 0.19 | 6.46 | 2.99 | 3.13 | 2.94 | 67327 |
| 1721428500 | 2.94 | 0.03 | 1.03 | 2.93 | 2.97 | 2.85 | 24173 |
| 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 | 101846 |
| 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 | 2.38 | 2.67 | 2.38 | 130518 |
| 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 | -0.16 | -6.72 | 2.2 | 2.2799999 | 2.2 | 30936 |
| 1719614100 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
