Anixa Biosciences Inc. (ANIX)
2.25
0.12 (5.63%)
At close: Jan 15, 2025, 9:49 AM
ANIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.16 | 2.24 | 2.07 | 2.13 | -0.06 | -2.74% | 126,736 |
| Jan 13, 2025 | 2.24 | 2.24 | 2.16 | 2.19 | -0.06 | -2.67% | 42,924 |
| Jan 10, 2025 | 2.25 | 2.33 | 2.20 | 2.25 | 0.00 | 0.00% | 47,021 |
| Jan 8, 2025 | 2.36 | 2.39 | 2.21 | 2.25 | -0.11 | -4.66% | 83,014 |
| Jan 7, 2025 | 2.37 | 2.38 | 2.32 | 2.36 | -0.01 | -0.42% | 39,108 |
| Jan 6, 2025 | 2.43 | 2.43 | 2.33 | 2.37 | -0.01 | -0.42% | 105,826 |
| Jan 3, 2025 | 2.38 | 2.40 | 2.33 | 2.38 | 0.01 | 0.42% | 114,606 |
| Jan 2, 2025 | 2.38 | 2.44 | 2.32 | 2.37 | 0.05 | 2.16% | 62,651 |
| Dec 31, 2024 | 2.48 | 2.54 | 2.15 | 2.32 | -0.18 | -7.20% | 366,929 |
| Dec 30, 2024 | 2.51 | 2.60 | 2.34 | 2.50 | -0.06 | -2.34% | 208,825 |
| Dec 27, 2024 | 2.61 | 2.61 | 2.47 | 2.56 | -0.01 | -0.39% | 107,612 |
| Dec 26, 2024 | 2.58 | 2.65 | 2.55 | 2.57 | -0.01 | -0.39% | 52,995 |
| Dec 24, 2024 | 2.60 | 2.64 | 2.50 | 2.58 | 0.00 | 0.00% | 53,543 |
| Dec 23, 2024 | 2.63 | 2.69 | 2.55 | 2.58 | -0.11 | -4.09% | 84,911 |
| Dec 20, 2024 | 2.64 | 2.69 | 2.58 | 2.69 | 0.00 | 0.00% | 96,128 |
| Dec 19, 2024 | 2.63 | 2.77 | 2.61 | 2.69 | 0.16 | 6.32% | 43,500 |
| Dec 18, 2024 | 2.70 | 2.79 | 2.52 | 2.53 | -0.21 | -7.66% | 145,400 |
| Dec 17, 2024 | 2.76 | 2.84 | 2.67 | 2.74 | -0.06 | -2.14% | 47,300 |
| Dec 16, 2024 | 2.87 | 2.87 | 2.67 | 2.80 | -0.05 | -1.75% | 107,609 |
| Dec 13, 2024 | 2.91 | 2.97 | 2.81 | 2.85 | -0.08 | -2.73% | 51,348 |
| Dec 12, 2024 | 2.94 | 2.99 | 2.89 | 2.93 | -0.01 | -0.34% | 56,643 |
| Dec 11, 2024 | 2.99 | 2.99 | 2.86 | 2.94 | 0.00 | 0.00% | 44,000 |
| Dec 10, 2024 | 2.97 | 3.08 | 2.80 | 2.94 | -0.06 | -2.00% | 139,100 |
| Dec 9, 2024 | 3.17 | 3.20 | 2.96 | 3.00 | -0.18 | -5.66% | 122,177 |
| Dec 6, 2024 | 3.22 | 3.27 | 3.07 | 3.18 | -0.04 | -1.24% | 76,646 |
| Dec 5, 2024 | 3.23 | 3.42 | 3.14 | 3.22 | -0.02 | -0.62% | 68,400 |
| Dec 4, 2024 | 3.35 | 3.43 | 3.24 | 3.24 | -0.08 | -2.41% | 140,400 |
| Dec 3, 2024 | 3.14 | 3.35 | 3.14 | 3.32 | 0.18 | 5.73% | 76,400 |
| Dec 2, 2024 | 3.26 | 3.35 | 3.14 | 3.14 | -0.16 | -4.85% | 79,800 |
| Nov 29, 2024 | 3.34 | 3.40 | 3.27 | 3.30 | -0.01 | -0.30% | 54,504 |
| Nov 27, 2024 | 3.36 | 3.46 | 3.30 | 3.31 | -0.01 | -0.30% | 66,100 |
| Nov 26, 2024 | 3.37 | 3.44 | 3.28 | 3.32 | 0.10 | 3.11% | 68,800 |
| Nov 25, 2024 | 3.35 | 3.39 | 3.18 | 3.22 | 0.02 | 0.63% | 105,816 |
| Nov 22, 2024 | 3.20 | 3.65 | 3.18 | 3.20 | 0.14 | 4.58% | 629,362 |
| Nov 21, 2024 | 3.04 | 3.13 | 3.02 | 3.06 | 0.01 | 0.33% | 27,263 |
| Nov 20, 2024 | 3.12 | 3.19 | 3.02 | 3.05 | -0.07 | -2.24% | 31,156 |
| Nov 19, 2024 | 3.05 | 3.26 | 3.05 | 3.12 | 0.07 | 2.30% | 51,557 |
| Nov 18, 2024 | 3.07 | 3.25 | 3.05 | 3.05 | -0.03 | -0.97% | 88,325 |
| Nov 15, 2024 | 3.15 | 3.18 | 3.05 | 3.08 | -0.05 | -1.60% | 110,408 |
| Nov 14, 2024 | 3.11 | 3.28 | 3.08 | 3.13 | 0.03 | 0.97% | 81,451 |
| Nov 13, 2024 | 3.25 | 3.35 | 3.07 | 3.10 | -0.15 | -4.62% | 74,300 |
| Nov 12, 2024 | 3.31 | 3.38 | 3.11 | 3.25 | -0.08 | -2.40% | 139,900 |
| Nov 11, 2024 | 3.43 | 3.58 | 3.30 | 3.33 | -0.11 | -3.20% | 165,757 |
| Nov 8, 2024 | 3.58 | 4.20 | 3.40 | 3.44 | -0.18 | -4.97% | 466,527 |
| Nov 7, 2024 | 3.43 | 3.69 | 3.42 | 3.62 | 0.17 | 4.93% | 59,141 |
| Nov 6, 2024 | 3.70 | 3.73 | 3.45 | 3.45 | -0.12 | -3.36% | 65,216 |
| Nov 5, 2024 | 3.45 | 3.62 | 3.41 | 3.57 | 0.12 | 3.48% | 22,400 |
| Nov 4, 2024 | 3.60 | 3.64 | 3.41 | 3.45 | -0.21 | -5.74% | 37,500 |
| Nov 1, 2024 | 3.56 | 3.71 | 3.56 | 3.66 | 0.16 | 4.57% | 56,200 |
| Oct 31, 2024 | 3.56 | 3.67 | 3.47 | 3.50 | -0.09 | -2.51% | 24,703 |