Anixa Biosciences Inc. (ANIX)
2.85
-0.30 (-9.52%)
At close: Mar 03, 2025, 3:59 PM
3.01
5.61%
After-hours: Mar 03, 2025, 04:00 PM EST
ANIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.10 | 3.15 | 3.03 | 3.15 | 0.08 | 2.61% | 81,363 |
| Feb 27, 2025 | 3.06 | 3.15 | 3.01 | 3.07 | 0.02 | 0.66% | 44,205 |
| Feb 26, 2025 | 3.00 | 3.09 | 3.00 | 3.05 | 0.09 | 3.04% | 78,700 |
| Feb 25, 2025 | 2.96 | 3.00 | 2.80 | 2.96 | 0.08 | 2.78% | 86,100 |
| Feb 24, 2025 | 3.11 | 3.11 | 2.87 | 2.88 | -0.20 | -6.49% | 142,265 |
| Feb 21, 2025 | 3.22 | 3.27 | 3.02 | 3.08 | -0.09 | -2.84% | 112,400 |
| Feb 20, 2025 | 2.91 | 3.30 | 2.78 | 3.17 | 0.30 | 10.45% | 491,613 |
| Feb 19, 2025 | 3.02 | 3.04 | 2.86 | 2.87 | -0.15 | -4.97% | 104,039 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | -0.12 | -3.82% | 66,163 |
| Feb 14, 2025 | 3.14 | 3.15 | 3.00 | 3.14 | -0.01 | -0.32% | 67,120 |
| Feb 13, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 0.01 | 0.32% | 81,241 |
| Feb 12, 2025 | 3.15 | 3.22 | 3.09 | 3.14 | 0.04 | 1.29% | 136,500 |
| Feb 11, 2025 | 3.03 | 3.15 | 3.02 | 3.10 | 0.07 | 2.31% | 83,847 |
| Feb 10, 2025 | 3.21 | 3.21 | 2.87 | 3.03 | -0.13 | -4.11% | 68,136 |
| Feb 7, 2025 | 3.24 | 3.25 | 2.97 | 3.16 | -0.03 | -0.94% | 195,513 |
| Feb 6, 2025 | 3.00 | 3.24 | 3.00 | 3.19 | 0.19 | 6.33% | 191,100 |
| Feb 5, 2025 | 3.00 | 3.04 | 2.89 | 3.00 | 0.03 | 1.01% | 85,222 |
| Feb 4, 2025 | 3.00 | 3.05 | 2.97 | 2.97 | 0.17 | 6.07% | 205,700 |
| Feb 3, 2025 | 2.78 | 2.84 | 2.65 | 2.80 | -0.10 | -3.45% | 68,700 |
| Jan 31, 2025 | 2.97 | 2.97 | 2.79 | 2.90 | -0.04 | -1.36% | 53,600 |
| Jan 30, 2025 | 3.05 | 3.05 | 2.88 | 2.94 | -0.06 | -2.00% | 91,010 |
| Jan 29, 2025 | 2.86 | 3.00 | 2.80 | 3.00 | 0.20 | 7.14% | 97,816 |
| Jan 28, 2025 | 2.81 | 2.97 | 2.75 | 2.80 | 0.02 | 0.72% | 72,900 |
| Jan 27, 2025 | 2.75 | 2.92 | 2.75 | 2.78 | -0.04 | -1.42% | 88,900 |
| Jan 24, 2025 | 2.94 | 2.96 | 2.76 | 2.82 | -0.10 | -3.42% | 41,672 |
| Jan 23, 2025 | 2.97 | 3.03 | 2.83 | 2.92 | -0.06 | -2.01% | 89,533 |
| Jan 22, 2025 | 3.15 | 3.17 | 2.91 | 2.98 | 0.17 | 6.05% | 370,649 |
| Jan 21, 2025 | 2.60 | 2.83 | 2.57 | 2.81 | 0.40 | 16.60% | 342,916 |
| Jan 17, 2025 | 2.59 | 2.64 | 2.36 | 2.41 | -0.17 | -6.59% | 145,200 |
| Jan 16, 2025 | 2.33 | 2.69 | 2.28 | 2.58 | 0.30 | 13.16% | 188,210 |
| Jan 15, 2025 | 2.13 | 2.40 | 2.12 | 2.28 | 0.15 | 7.04% | 306,948 |
| Jan 14, 2025 | 2.16 | 2.24 | 2.07 | 2.13 | -0.06 | -2.74% | 126,738 |
| 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 |