Anixa Biosciences, Inc. ANIX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,95+0,18 (+6,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,95 | +6,50 % | $2,83 | $2,95 | $2,77 | 433,30K |
| 2026-10-01 | $2,77 | -5,46 % | $2,93 | $2,93 | $2,74 | 290,40K |
| 2026-09-30 | $2,93 | +2,81 % | $2,85 | $2,95 | $2,81 | 428,90K |
| 2026-09-29 | $2,85 | +2,15 % | $2,79 | $2,85 | $2,72 | 183,20K |
| 2026-09-28 | $2,79 | +0,36 % | $2,78 | $2,83 | $2,70 | 305,50K |
| 2026-09-25 | $2,78 | 0,00 % | $2,85 | $2,87 | $2,69 | 360,80K |
| 2026-09-24 | $2,78 | +1,09 % | $2,74 | $2,81 | $2,72 | 257,70K |
| 2026-09-23 | $2,75 | -1,43 % | $2,77 | $2,81 | $2,62 | 391,10K |
| 2026-09-22 | $2,79 | +3,33 % | $2,73 | $2,79 | $2,68 | 434,10K |
| 2026-09-21 | $2,70 | -2,53 % | $2,82 | $2,82 | $2,66 | 476,30K |
| 2026-09-18 | $2,77 | +0,36 % | $2,78 | $2,79 | $2,69 | 315,20K |
| 2026-09-17 | $2,76 | +6,15 % | $2,66 | $2,76 | $2,64 | 345,60K |
| 2026-09-16 | $2,60 | -3,35 % | $2,70 | $2,72 | $2,56 | 557,40K |
| 2026-09-15 | $2,69 | -3,93 % | $2,80 | $2,80 | $2,66 | 353,70K |
| 2026-09-14 | $2,80 | +1,45 % | $2,79 | $2,88 | $2,76 | 376,40K |
| 2026-09-11 | $2,76 | +0,36 % | $2,87 | $2,88 | $2,72 | 389,30K |
| 2026-09-10 | $2,75 | -2,83 % | $2,76 | $2,81 | $2,66 | 400,10K |
| 2026-09-09 | $2,83 | -2,41 % | $2,92 | $2,97 | $2,79 | 476,60K |
| 2026-09-08 | $2,90 | -5,54 % | $3,10 | $3,20 | $2,88 | 441,20K |
| 2026-09-04 | $3,07 | +0,66 % | $3,03 | $3,11 | $3,00 | 367,90K |
| 2026-09-03 | $3,05 | -2,56 % | $3,14 | $3,25 | $2,99 | 409,10K |
| 2026-09-02 | $3,13 | -4,57 % | $3,28 | $3,39 | $3,12 | 334,70K |
| 2026-09-01 | $3,28 | -2,09 % | $3,41 | $3,49 | $3,23 | 342,20K |
| 2026-08-31 | $3,35 | -3,74 % | $3,43 | $3,63 | $3,31 | 353,30K |
| 2026-08-28 | $3,48 | -3,33 % | $3,60 | $3,67 | $3,42 | 214,70K |
| 2026-08-27 | $3,60 | -0,28 % | $3,60 | $3,68 | $3,52 | 337,30K |
| 2026-08-26 | $3,61 | -1,37 % | $3,64 | $3,75 | $3,47 | 291,30K |
| 2026-08-25 | $3,66 | +1,10 % | $3,64 | $3,87 | $3,62 | 607,30K |
| 2026-08-24 | $3,62 | -2,43 % | $3,66 | $3,73 | $3,51 | 138,80K |
| 2026-08-21 | $3,71 | +3,34 % | $3,64 | $3,76 | $3,60 | 182,40K |
| 2026-08-20 | $3,59 | -3,23 % | $3,69 | $3,71 | $3,55 | 168,50K |
| 2026-08-19 | $3,71 | +8,16 % | $3,49 | $3,81 | $3,46 | 569,60K |
| 2026-08-18 | $3,43 | -1,72 % | $3,41 | $3,49 | $3,33 | 117,80K |
| 2026-08-17 | $3,49 | +9,75 % | $3,18 | $3,50 | $3,14 | 315,40K |
| 2026-08-14 | $3,18 | -0,62 % | $3,20 | $3,23 | $3,10 | 107,80K |
| 2026-08-13 | $3,20 | -0,93 % | $3,24 | $3,28 | $3,20 | 125,10K |
| 2026-08-12 | $3,23 | +0,31 % | $3,21 | $3,34 | $3,20 | 145,30K |
| 2026-08-11 | $3,22 | -0,92 % | $3,24 | $3,39 | $3,22 | 135,60K |
| 2026-08-10 | $3,25 | -4,97 % | $3,32 | $3,40 | $3,22 | 257,70K |
| 2026-08-07 | $3,42 | -0,29 % | $3,43 | $3,50 | $3,36 | 154,80K |
| 2026-08-06 | $3,43 | +0,59 % | $3,41 | $3,53 | $3,36 | 106,50K |
| 2026-08-05 | $3,41 | 0,00 % | $3,43 | $3,55 | $3,37 | 182,10K |
| 2026-08-04 | $3,41 | 0,00 % | $3,42 | $3,55 | $3,38 | 194,80K |
| 2026-08-03 | $3,41 | -0,29 % | $3,42 | $3,55 | $3,37 | 149,80K |
| 2026-07-31 | $3,42 | -3,93 % | $3,51 | $3,56 | $3,31 | 178,40K |
| 2026-07-30 | $3,56 | +2,30 % | $3,48 | $3,58 | $3,40 | 125,00K |
| 2026-07-29 | $3,48 | -1,14 % | $3,50 | $3,56 | $3,38 | 169,70K |
| 2026-07-28 | $3,52 | +1,73 % | $3,48 | $3,65 | $3,41 | 310,40K |
| 2026-07-27 | $3,46 | -6,49 % | $3,71 | $3,82 | $3,33 | 433,30K |
| 2026-07-24 | $3,70 | -1,33 % | $3,76 | $3,89 | $3,60 | 339,10K |
| 2026-07-23 | $3,75 | +6,53 % | $3,55 | $3,83 | $3,47 | 324,10K |
| 2026-07-22 | $3,52 | -1,12 % | $3,64 | $3,69 | $3,42 | 494,80K |
| 2026-07-21 | $3,56 | +2,89 % | $3,53 | $3,70 | $3,40 | 592,40K |
| 2026-07-20 | $3,46 | +1,76 % | $3,46 | $3,58 | $3,35 | 195,50K |
| 2026-07-17 | $3,40 | +2,41 % | $3,30 | $3,55 | $3,29 | 175,50K |
| 2026-07-16 | $3,32 | -5,14 % | $3,50 | $3,61 | $3,31 | 258,10K |
| 2026-07-15 | $3,50 | +9,72 % | $3,24 | $3,65 | $3,18 | 501,00K |
| 2026-07-14 | $3,19 | +4,25 % | $3,04 | $3,23 | $3,00 | 186,00K |
| 2026-07-13 | $3,06 | 0,00 % | $3,07 | $3,14 | $2,98 | 167,70K |
| 2026-07-10 | $3,06 | -4,97 % | $3,22 | $3,23 | $2,96 | 192,50K |
| 2026-07-09 | $3,22 | +3,54 % | $3,10 | $3,28 | $3,10 | 100,70K |
| 2026-07-08 | $3,11 | +5,07 % | $2,96 | $3,16 | $2,92 | 184,70K |
| 2026-07-07 | $2,96 | -2,95 % | $3,03 | $3,08 | $2,87 | 189,70K |
| 2026-07-06 | $3,05 | -6,73 % | $3,15 | $3,26 | $3,02 | 273,90K |
| 2026-07-02 | $3,27 | +4,14 % | $3,20 | $3,48 | $3,15 | 595,40K |
| 2026-07-01 | $3,14 | +12,14 % | $2,76 | $3,21 | $2,74 | 402,30K |
| 2026-06-30 | $2,80 | -1,75 % | $2,84 | $2,90 | $2,73 | 258,10K |
| 2026-06-29 | $2,85 | +2,15 % | $2,80 | $2,85 | $2,59 | 429,20K |
| 2026-06-26 | $2,79 | +6,49 % | $2,60 | $2,79 | $2,36 | 1,04M |
| 2026-06-25 | $2,62 | -4,38 % | $2,80 | $2,83 | $2,58 | 296,90K |
| 2026-06-24 | $2,74 | -0,72 % | $2,78 | $2,84 | $2,68 | 190,10K |
| 2026-06-23 | $2,76 | -0,36 % | $2,74 | $2,87 | $2,70 | 126,50K |
| 2026-06-22 | $2,77 | -4,81 % | $2,97 | $2,97 | $2,75 | 285,10K |
| 2026-06-18 | $2,91 | +8,18 % | $2,76 | $2,94 | $2,58 | 600,80K |
| 2026-06-17 | $2,69 | +3,07 % | $2,65 | $2,79 | $2,53 | 245,10K |
| 2026-06-16 | $2,61 | +5,24 % | $2,58 | $2,65 | $2,53 | 237,90K |
| 2026-06-15 | $2,48 | +0,40 % | $2,57 | $2,67 | $2,47 | 172,20K |
| 2026-06-12 | $2,47 | -0,40 % | $2,49 | $2,55 | $2,41 | 145,80K |
| 2026-06-11 | $2,48 | +5,53 % | $2,38 | $2,55 | $2,32 | 123,90K |
| 2026-06-10 | $2,35 | -2,08 % | $2,40 | $2,50 | $2,35 | 113,10K |
| 2026-06-09 | $2,40 | -2,44 % | $2,46 | $2,52 | $2,40 | 108,20K |
| 2026-06-08 | $2,46 | -0,81 % | $2,52 | $2,53 | $2,44 | 122,20K |
| 2026-06-05 | $2,48 | -5,34 % | $2,62 | $2,64 | $2,45 | 110,20K |
| 2026-06-04 | $2,62 | +3,97 % | $2,50 | $2,68 | $2,50 | 92,30K |
| 2026-06-03 | $2,52 | -1,18 % | $2,56 | $2,66 | $2,50 | 89,60K |
| 2026-06-02 | $2,55 | -5,56 % | $2,70 | $2,72 | $2,50 | 248,20K |
| 2026-06-01 | $2,70 | 0,00 % | $2,71 | $2,75 | $2,66 | 139,50K |
| 2026-05-29 | $2,70 | 0,00 % | $2,71 | $2,79 | $2,66 | 93,70K |
| 2026-05-28 | $2,70 | +1,89 % | $2,65 | $2,80 | $2,62 | 127,10K |
| 2026-05-27 | $2,65 | -2,93 % | $2,76 | $2,77 | $2,65 | 68,60K |