ANIX

Anixa Biosciences Historical Data

ANIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 5.00 0.14 2.88% 4.85 5.0365 4.79 99,849
Sep 22 2021 4.86 0.07 1.46% 4.83 4.91 4.7401 60,006
Sep 21 2021 4.79 0.10 2.13% 4.70 4.909 4.64 166,464
Sep 20 2021 4.69 -0.21 -4.29% 4.73 4.88 4.62 131,475
Sep 17 2021 4.90 0.08 1.66% 4.76 4.94 4.55 173,987
Sep 16 2021 4.82 0.01 0.21% 4.77 4.8499 4.58 116,785
Sep 15 2021 4.81 0.01 0.21% 4.87 4.88 4.725 73,590
Sep 14 2021 4.80 -0.18 -3.61% 5.17 5.18 4.71 149,373
Sep 13 2021 4.98 -0.02 -0.4% 5.00 5.1299 4.87 137,344
Sep 10 2021 5.00 -0.04 -0.79% 5.07 5.15 4.88 186,743
Sep 09 2021 5.04 0.10 2.02% 4.87 5.3985 4.86 194,567
Sep 08 2021 4.94 -0.24 -4.63% 5.20 5.22 4.91 177,892
Sep 07 2021 5.18 -0.25 -4.6% 5.36 5.3758 5.06 235,475
Sep 06 2021 5.43 0.00 +0.00% 5.48 5.52 5.351 0
Sep 03 2021 5.43 -0.05 -0.91% 5.48 5.52 5.351 80,820
Sep 02 2021 5.48 0.17 3.2% 5.32 5.54 5.25 151,892
Sep 01 2021 5.31 -0.29 -5.18% 5.64 5.65 5.28 222,191
Aug 31 2021 5.60 0.12 2.19% 5.43 5.74 5.07 411,816
Aug 30 2021 5.48 0.23 4.38% 5.358 5.87 5.25 1,277,361
Aug 27 2021 5.25 0.35 7.14% 4.936 5.30 4.85 539,846
Aug 26 2021 4.90 -0.06 -1.21% 4.94 4.97 4.56 478,599
Aug 25 2021 4.96 0.41 9.01% 5.01 5.30 4.81 4,192,510
Aug 24 2021 4.55 -0.14 -2.99% 4.72 4.7308 4.50 208,745
Aug 23 2021 4.69 0.30 6.83% 4.44 4.7499 4.4018 291,904
Aug 20 2021 4.39 0.16 3.78% 4.23 4.45 4.12 104,923
Aug 19 2021 4.23 -0.17 -3.86% 4.36 4.40 4.18 231,413
Aug 18 2021 4.40 0.38 9.45% 4.18 4.48 4.0256 871,134
Aug 17 2021 4.02 -0.02 -0.5% 4.00 4.1511 3.92 94,893
Aug 16 2021 4.04 -0.11 -2.65% 4.10 4.20 3.9901 121,998
Aug 13 2021 4.15 -0.04 -0.95% 4.19 4.24 4.09 80,133
Aug 12 2021 4.19 0.01 0.24% 4.17 4.28 3.99 127,164
Aug 11 2021 4.18 -0.06 -1.42% 4.24 4.24 4.07 157,634
Aug 10 2021 4.24 -0.07 -1.62% 4.33 4.43 4.20 181,079
Aug 09 2021 4.31 0.05 1.17% 4.28 4.35 4.16 253,881
Aug 06 2021 4.26 -0.01 -0.23% 4.25 4.32 4.11 136,350
Aug 05 2021 4.27 0.12 2.89% 4.14 4.40 4.13 241,890
Aug 04 2021 4.15 -0.08 -1.89% 4.19 4.23 4.00 215,319
Aug 03 2021 4.23 -0.15 -3.42% 4.39 4.39 4.15 136,255
Aug 02 2021 4.38 -0.04 -0.9% 4.43 4.46 4.30 150,232
Jul 30 2021 4.42 -0.15 -3.28% 4.52 4.65 4.40 159,889
Jul 29 2021 4.57 -0.24 -4.99% 4.82 4.82 4.57 177,329
Jul 28 2021 4.81 0.32 7.13% 4.49 4.89 4.49 575,573
Jul 27 2021 4.49 0.14 3.22% 4.35 4.50 4.22 421,908
Jul 26 2021 4.35 0.10 2.35% 4.17 4.42 4.08 517,884
Jul 23 2021 4.25 -0.10 -2.3% 4.36 4.38 4.20 191,137
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 05 2021 3.79 0.00 +0.00% 3.85 3.8742 3.75 0
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


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.