Anixa Biosciences Inc. (ANIX)
2.60
-0.06 (-2.26%)
At close: Apr 11, 2025, 3:59 PM
2.62
0.85%
After-hours: Apr 11, 2025, 05:54 PM EDT
Anixa Biosciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 2.70 | 2.70 | 2.74 | 2.74 | 2.55 | 2.55 | 2.58 | 2.58 | -3.01% | 62,749 |
| Apr 10, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.56 | 2.56 | 2.66 | 2.66 | -1.12% | 37,534 |
| Apr 9, 2025 | 2.47 | 2.47 | 2.69 | 2.69 | 2.38 | 2.38 | 2.69 | 2.69 | 13.03% | 104,300 |
| Apr 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.33 | 2.33 | 2.38 | 2.38 | -4.42% | 38,250 |
| Apr 7, 2025 | 2.41 | 2.41 | 2.60 | 2.60 | 2.36 | 2.36 | 2.49 | 2.49 | -1.58% | 62,223 |
| Apr 4, 2025 | 2.54 | 2.54 | 2.70 | 2.70 | 2.44 | 2.44 | 2.53 | 2.53 | -2.69% | 65,627 |
| Apr 3, 2025 | 2.67 | 2.67 | 2.81 | 2.81 | 2.54 | 2.54 | 2.60 | 2.60 | -5.80% | 79,467 |
| Apr 2, 2025 | 2.73 | 2.73 | 2.87 | 2.87 | 2.70 | 2.70 | 2.76 | 2.76 | 1.10% | 41,600 |
| Apr 1, 2025 | 2.85 | 2.85 | 2.97 | 2.97 | 2.67 | 2.67 | 2.73 | 2.73 | -4.55% | 86,530 |
| Mar 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | 2.82 | 2.86 | 2.86 | -3.70% | 54,062 |
| Mar 28, 2025 | 3.06 | 3.06 | 3.08 | 3.08 | 2.83 | 2.83 | 2.97 | 2.97 | -3.57% | 81,455 |
| Mar 27, 2025 | 3.15 | 3.15 | 3.17 | 3.17 | 3.06 | 3.06 | 3.08 | 3.08 | -2.22% | 29,400 |
| Mar 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.08 | 3.08 | 3.15 | 3.15 | 0.00% | 21,007 |
| Mar 25, 2025 | 3.21 | 3.21 | 3.32 | 3.32 | 3.01 | 3.01 | 3.15 | 3.15 | -1.56% | 158,646 |
| Mar 24, 2025 | 3.25 | 3.25 | 3.28 | 3.28 | 3.08 | 3.08 | 3.20 | 3.20 | 1.27% | 166,165 |
| Mar 21, 2025 | 3.17 | 3.17 | 3.18 | 3.18 | 3.11 | 3.11 | 3.16 | 3.16 | 0.32% | 74,944 |
| Mar 20, 2025 | 3.08 | 3.08 | 3.15 | 3.15 | 2.99 | 2.99 | 3.15 | 3.15 | 0.32% | 32,527 |
| Mar 19, 2025 | 3.06 | 3.06 | 3.14 | 3.14 | 2.95 | 2.95 | 3.14 | 3.14 | 2.95% | 46,613 |
| Mar 18, 2025 | 3.01 | 3.01 | 3.06 | 3.06 | 2.90 | 2.90 | 3.05 | 3.05 | 0.66% | 56,000 |
| Mar 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.89 | 2.89 | 3.03 | 3.03 | 2.36% | 39,000 |
| Mar 14, 2025 | 2.86 | 2.86 | 3.08 | 3.08 | 2.81 | 2.81 | 2.96 | 2.96 | 5.34% | 108,525 |
| Mar 13, 2025 | 2.67 | 2.67 | 2.85 | 2.85 | 2.67 | 2.67 | 2.81 | 2.81 | 4.85% | 55,400 |
| Mar 12, 2025 | 2.67 | 2.67 | 2.97 | 2.97 | 2.64 | 2.64 | 2.68 | 2.68 | 0.75% | 43,118 |
| Mar 11, 2025 | 2.59 | 2.59 | 2.83 | 2.83 | 2.58 | 2.58 | 2.66 | 2.66 | 1.14% | 44,128 |
| Mar 10, 2025 | 2.84 | 2.84 | 2.88 | 2.88 | 2.63 | 2.63 | 2.63 | 2.63 | -7.39% | 60,573 |
| Mar 7, 2025 | 2.90 | 2.90 | 3.01 | 3.01 | 2.80 | 2.80 | 2.84 | 2.84 | -2.74% | 50,200 |
| Mar 6, 2025 | 2.93 | 2.93 | 3.01 | 3.01 | 2.86 | 2.86 | 2.92 | 2.92 | -1.02% | 27,400 |
| Mar 5, 2025 | 2.93 | 2.93 | 2.99 | 2.99 | 2.87 | 2.87 | 2.95 | 2.95 | 2.08% | 41,172 |
| Mar 4, 2025 | 2.82 | 2.82 | 2.99 | 2.99 | 2.80 | 2.80 | 2.89 | 2.89 | 1.76% | 69,000 |
| Mar 3, 2025 | 3.12 | 3.12 | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | 2.84 | -9.84% | 156,275 |
| Feb 28, 2025 | 3.10 | 3.10 | 3.15 | 3.15 | 3.03 | 3.03 | 3.15 | 3.15 | 2.61% | 81,400 |
| Feb 27, 2025 | 3.06 | 3.06 | 3.15 | 3.15 | 3.01 | 3.01 | 3.07 | 3.07 | 0.66% | 44,205 |
| Feb 26, 2025 | 3.00 | 3.00 | 3.09 | 3.09 | 3.00 | 3.00 | 3.05 | 3.05 | 3.04% | 78,700 |
| Feb 25, 2025 | 2.96 | 2.96 | 3.00 | 3.00 | 2.80 | 2.80 | 2.96 | 2.96 | 2.78% | 86,100 |
| Feb 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 2.87 | 2.87 | 2.88 | 2.88 | -6.49% | 142,265 |
| Feb 21, 2025 | 3.22 | 3.22 | 3.27 | 3.27 | 3.02 | 3.02 | 3.08 | 3.08 | -2.84% | 112,400 |
| Feb 20, 2025 | 2.91 | 2.91 | 3.30 | 3.30 | 2.78 | 2.78 | 3.17 | 3.17 | 10.45% | 491,613 |
| Feb 19, 2025 | 3.02 | 3.02 | 3.04 | 3.04 | 2.86 | 2.86 | 2.87 | 2.87 | -4.97% | 104,039 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | 66,163 |
| Feb 14, 2025 | 3.14 | 3.14 | 3.15 | 3.15 | 3.00 | 3.00 | 3.14 | 3.14 | -0.32% | 67,120 |
| Feb 13, 2025 | 3.15 | 3.15 | 3.20 | 3.20 | 3.10 | 3.10 | 3.15 | 3.15 | 0.32% | 81,241 |
| Feb 12, 2025 | 3.15 | 3.15 | 3.22 | 3.22 | 3.09 | 3.09 | 3.14 | 3.14 | 1.29% | 136,500 |
| Feb 11, 2025 | 3.03 | 3.03 | 3.15 | 3.15 | 3.02 | 3.02 | 3.10 | 3.10 | 2.31% | 83,847 |
| Feb 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.87 | 2.87 | 3.03 | 3.03 | -4.11% | 68,136 |
| Feb 7, 2025 | 3.24 | 3.24 | 3.25 | 3.25 | 2.97 | 2.97 | 3.16 | 3.16 | -0.94% | 195,513 |
| Feb 6, 2025 | 3.00 | 3.00 | 3.24 | 3.24 | 3.00 | 3.00 | 3.19 | 3.19 | 6.33% | 191,100 |
| Feb 5, 2025 | 3.00 | 3.00 | 3.04 | 3.04 | 2.89 | 2.89 | 3.00 | 3.00 | 1.01% | 85,222 |
| Feb 4, 2025 | 3.00 | 3.00 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | 2.97 | 6.07% | 205,700 |
| Feb 3, 2025 | 2.78 | 2.78 | 2.84 | 2.84 | 2.65 | 2.65 | 2.80 | 2.80 | -3.45% | 68,700 |
| Jan 31, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.79 | 2.79 | 2.90 | 2.90 | -1.36% | 53,600 |