Anixa Biosciences Inc. (ANIX)
NASDAQ: ANIX
· Real-Time Price · USD
3.27
-0.02 (-0.61%)
At close: Oct 03, 2025, 3:59 PM
3.35
2.39%
After-hours: Oct 03, 2025, 07:57 PM EDT
ANIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.28 | 3.32 | 3.24 | 3.27 | 3.27 | -0.61% | 65,941 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.24 | 3.29 | 3.29 | -2.95% | 76,100 |
| Oct 1, 2025 | 3.29 | 3.41 | 3.21 | 3.39 | 3.39 | 2.73% | 178,322 |
| Sep 30, 2025 | 3.41 | 3.44 | 3.29 | 3.30 | 3.30 | -3.23% | 51,000 |
| Sep 29, 2025 | 3.40 | 3.43 | 3.33 | 3.41 | 3.41 | 0.29% | 70,711 |
| Sep 26, 2025 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | 0.59% | 77,640 |
| Sep 25, 2025 | 3.40 | 3.41 | 3.34 | 3.38 | 3.38 | -1.74% | 56,471 |
| Sep 24, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 51,562 |
| Sep 23, 2025 | 3.50 | 3.55 | 3.35 | 3.42 | 3.42 | -2.01% | 165,006 |
| Sep 22, 2025 | 3.39 | 3.53 | 3.30 | 3.49 | 3.49 | 5.76% | 267,511 |
| Sep 19, 2025 | 3.41 | 3.44 | 3.27 | 3.30 | 3.30 | -2.08% | 179,300 |
| Sep 18, 2025 | 3.40 | 3.45 | 3.36 | 3.37 | 3.37 | 0.60% | 118,700 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.31 | 3.35 | 3.35 | -6.94% | 213,623 |
| Sep 16, 2025 | 3.54 | 3.60 | 3.37 | 3.60 | 3.60 | 2.27% | 294,438 |
| Sep 15, 2025 | 3.03 | 3.54 | 3.03 | 3.52 | 3.52 | 19.73% | 586,723 |
| Sep 12, 2025 | 2.96 | 3.03 | 2.93 | 2.94 | 2.94 | -0.34% | 102,284 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -2.32% | 94,200 |
| Sep 10, 2025 | 3.02 | 3.09 | 2.95 | 3.02 | 3.02 | 1.34% | 172,939 |
| Sep 9, 2025 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | 0.00% | 44,114 |
| Sep 8, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | 0.34% | 53,589 |
Page 1 of 136