Anixa Biosciences, Inc. ANIX
NASDAQ · United States · Health Technology
$2.95+0.18 (+6.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |