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
0.10 2.34% 4.37 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.21 4.21 4.42 4.37 4.27
more quote information »

ANIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.655.044.12044.65164,639-0.28-6.02%
1 Month4.565.053.644.52342,327-0.19-4.17%
3 Months5.278.093.645.26609,371-0.90-17.08%
6 Months2.038.091.914.18639,4252.34115.27%
1 Year1.808.091.703.64462,7892.57142.78%
3 Years4.488.091.333.63236,859-0.11-2.46%
5 Years4.488.091.333.63236,859-0.11-2.46%

ANIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 4.37 0.10 2.34% 4.21 4.42 4.21 101,061
May 06 2021 4.27 -0.42 -8.96% 4.63 4.6767 4.1204 230,652
May 05 2021 4.69 0.10 2.18% 4.64 4.73 4.4701 120,070
May 04 2021 4.59 -0.16 -3.37% 4.70 4.70 4.44 180,014
May 03 2021 4.75 -0.13 -2.66% 4.94 4.94 4.75 112,890
Apr 30 2021 4.88 0.11 2.31% 4.65 5.04 4.65 172,104
Apr 29 2021 4.77 -0.12 -2.45% 4.95 4.95 4.6593 139,400
Apr 28 2021 4.89 0.13 2.73% 4.72 4.95 4.64 179,331
Apr 27 2021 4.76 -0.10 -2.06% 4.90 4.95 4.5801 365,817
Apr 26 2021 4.86 0.16 3.4% 4.80 4.92 4.698 280,190
Apr 23 2021 4.70 0.37 8.55% 4.36 4.7436 4.36 460,562
Apr 22 2021 4.33 0.22 5.35% 4.14 4.4575 4.11 285,193
Apr 21 2021 4.11 -0.06 -1.44% 4.1908 4.1908 3.95 269,152
Apr 20 2021 4.17 0.11 2.71% 4.04 4.2899 3.855 698,863
Apr 19 2021 4.06 -0.64 -13.62% 3.83 4.17 3.64 1,222,737
Apr 16 2021 4.70 -0.22 -4.47% 5.05 5.05 4.62 636,450
Apr 15 2021 4.92 0.32 6.96% 4.80 5.05 4.66 739,877
Apr 14 2021 4.60 -0.11 -2.34% 4.70 4.77 4.60 130,635
Apr 13 2021 4.71 0.06 1.29% 4.69 4.75 4.60 164,467
Apr 12 2021 4.65 0.15 3.33% 4.64 4.73 4.3401 466,917
Apr 09 2021 4.50 -0.14 -3.02% 4.56 4.67 4.47 161,441
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.