Skip to main content
IC
Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
2.660
+0.050 (1.92%)
At close: May 12, 2025, 4:00 PM
2.550
-0.110 (-4.14%)
After-hours: May 12, 2025, 7:45 PM EDT

Anixa Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.712.742.602.662.661.92%74,194
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
Apr 15, 20252.682.882.682.852.857.55%70,048
Apr 14, 20252.662.732.592.652.652.71%38,620
Apr 11, 20252.702.742.552.582.58-3.01%62,864
Apr 10, 20252.692.692.562.662.66-1.12%37,534
Apr 9, 20252.472.692.382.692.6913.03%104,276
Apr 8, 20252.612.612.332.382.38-4.42%38,250
Apr 7, 20252.412.602.362.492.49-1.58%62,223
Apr 4, 20252.542.702.442.532.53-2.69%65,627
Apr 3, 20252.672.812.542.602.60-5.80%79,467
Apr 2, 20252.732.872.702.762.761.10%41,555
Apr 1, 20252.852.972.672.732.73-4.55%86,530
Mar 31, 20252.962.962.822.862.86-3.70%54,062
Mar 28, 20253.063.082.832.972.97-3.57%81,455
Mar 27, 20253.153.173.063.083.08-2.22%29,376
Mar 26, 20253.263.263.083.153.15-21,007
Mar 25, 20253.213.323.013.153.15-1.56%158,646
Mar 24, 20253.253.283.083.203.201.27%166,165
Mar 21, 20253.173.183.113.163.160.32%74,944
Mar 20, 20253.083.152.993.153.150.32%32,527
Mar 19, 20253.063.142.953.143.142.95%46,613
Mar 18, 20253.013.062.903.053.050.66%55,990
Mar 17, 20253.093.092.893.033.032.36%38,988
Mar 14, 20252.863.082.812.962.965.34%108,525
Mar 13, 20252.672.852.672.812.814.85%55,363
Mar 12, 20252.672.972.642.682.680.75%43,118
Mar 11, 20252.592.832.582.662.661.14%44,128
Mar 10, 20252.842.882.632.632.63-7.39%60,177
Mar 7, 20252.903.012.802.842.84-2.74%50,165
Mar 6, 20252.933.012.862.922.92-1.02%27,390
Mar 5, 20252.932.992.872.952.952.08%41,172
Mar 4, 20252.822.992.802.892.891.76%68,997
Mar 3, 20253.123.152.842.842.84-9.84%156,275