Skip to main content
Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.220
-0.160 (-4.73%)
At close: Jun 27, 2025, 4:00 PM
3.220
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:43 PM EDT

Anixa Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.403.403.193.223.22-4.73%99,514
Jun 26, 20253.313.383.233.383.382.11%77,438
Jun 25, 20253.333.453.153.313.31-0.60%138,757
Jun 24, 20253.513.523.253.333.33-4.58%124,586
Jun 23, 20253.423.513.323.493.493.25%115,895
Jun 20, 20253.553.603.313.383.38-4.79%225,986
Jun 18, 20253.783.803.413.553.55-3.53%208,499
Jun 17, 20253.793.793.623.683.68-1.87%151,746
Jun 16, 20253.503.753.483.753.7512.28%232,762
Jun 13, 20253.583.593.303.343.34-7.22%168,515
Jun 12, 20253.403.623.333.603.605.42%232,556
Jun 11, 20253.583.583.403.423.42-2.15%290,886
Jun 10, 20253.503.583.303.493.492.65%507,590
Jun 9, 20253.433.583.203.403.4023.19%1,901,107
Jun 6, 20252.872.872.752.762.76-2.82%80,922
Jun 5, 20252.832.962.762.842.841.79%34,933
Jun 4, 20252.872.872.712.792.79-1.06%69,676
Jun 3, 20252.953.002.802.822.82-2.42%43,612
Jun 2, 20252.813.052.802.892.8912.45%325,417
May 30, 20252.612.642.502.572.57-1.53%21,212
May 29, 20252.582.642.512.612.612.76%38,576
May 28, 20252.492.592.492.542.541.60%23,682
May 27, 20252.552.722.462.502.50-115,443
May 23, 20252.572.602.462.502.50-3.85%42,314
May 22, 20252.612.652.522.602.601.56%16,208
May 21, 20252.582.692.552.562.56-1.92%44,692
May 20, 20252.712.762.602.612.61-3.33%52,483
May 19, 20252.652.752.652.702.701.89%48,570
May 16, 20252.602.692.582.652.655.16%58,661
May 15, 20252.572.612.502.522.52-1.18%61,592
May 14, 20252.672.742.502.552.55-4.49%66,166
May 13, 20252.642.792.602.672.670.38%41,474
May 12, 20252.712.742.602.662.661.92%74,205
May 9, 20252.672.752.612.612.61-0.76%14,294
May 8, 20252.602.742.532.632.631.15%15,658
May 7, 20252.642.692.552.602.60-1.14%18,920
May 6, 20252.742.842.622.632.63-6.41%40,468
May 5, 20252.772.832.752.812.811.08%16,435
May 2, 20252.852.922.772.782.78-0.36%32,997
May 1, 20252.802.902.762.792.79-34,653
Apr 30, 20252.762.882.702.792.791.45%53,051
Apr 29, 20252.802.812.732.752.75-1.79%84,995
Apr 28, 20252.762.832.652.802.801.45%40,243
Apr 25, 20252.682.822.672.762.762.22%25,661
Apr 24, 20252.752.872.702.702.70-1.10%30,787
Apr 23, 20252.792.802.722.732.730.37%46,727
Apr 22, 20252.732.862.712.722.721.12%17,055
Apr 21, 20252.712.862.602.692.69-1.10%23,504
Apr 17, 20252.772.862.612.722.72-1.09%19,009
Apr 16, 20252.842.872.692.752.75-3.51%14,768