Anixa Biosciences Inc. (ANIX)
NASDAQ: ANIX
· Real-Time Price · USD
2.97
0.00 (0.00%)
At close: Aug 15, 2025, 3:59 PM
2.97
0.00%
After-hours: Aug 15, 2025, 07:56 PM EDT
ANIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | 0.00% | 54,723 |
| Aug 14, 2025 | 3.03 | 3.08 | 2.93 | 2.97 | 2.97 | -2.62% | 80,415 |
| Aug 13, 2025 | 3.04 | 3.08 | 2.97 | 3.05 | 3.05 | 0.33% | 72,700 |
| Aug 12, 2025 | 2.97 | 3.10 | 2.95 | 3.04 | 3.04 | 3.40% | 96,800 |
| Aug 11, 2025 | 3.00 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 71,914 |
| Aug 8, 2025 | 3.00 | 3.09 | 2.90 | 2.98 | 2.98 | -1.00% | 165,560 |
| Aug 7, 2025 | 3.08 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 58,025 |
| Aug 6, 2025 | 3.16 | 3.20 | 3.05 | 3.10 | 3.10 | -1.59% | 54,200 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.14 | 3.15 | 3.15 | -3.37% | 50,531 |
| Aug 4, 2025 | 3.00 | 3.29 | 3.00 | 3.26 | 3.26 | 8.31% | 216,326 |
| Aug 1, 2025 | 3.06 | 3.14 | 3.01 | 3.01 | 3.01 | -1.63% | 44,715 |
| Jul 31, 2025 | 3.17 | 3.25 | 3.05 | 3.06 | 3.06 | -3.16% | 90,000 |
| Jul 30, 2025 | 3.26 | 3.28 | 3.12 | 3.16 | 3.16 | 1.94% | 87,777 |
| Jul 29, 2025 | 3.32 | 3.33 | 3.10 | 3.10 | 3.10 | -5.78% | 113,000 |
| Jul 28, 2025 | 3.27 | 3.36 | 3.24 | 3.29 | 3.29 | 2.17% | 54,100 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.21 | 3.22 | 3.22 | -4.45% | 85,602 |
| Jul 24, 2025 | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 108,328 |
| Jul 23, 2025 | 3.37 | 3.46 | 3.31 | 3.38 | 3.38 | 1.20% | 64,500 |
| Jul 22, 2025 | 3.39 | 3.48 | 3.28 | 3.34 | 3.34 | -2.62% | 135,200 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -0.29% | 140,237 |