Anixa Biosciences Inc. (ANIX)
NASDAQ: ANIX
· Real-Time Price · USD
3.06
0.08 (2.68%)
At close: Sep 10, 2025, 11:06 AM
ANIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | 0.00% | 43,543 |
| Sep 8, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | 0.34% | 53,589 |
| Sep 5, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | 0.00% | 36,458 |
| Sep 4, 2025 | 2.98 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 43,719 |
| Sep 3, 2025 | 3.10 | 3.14 | 2.95 | 2.99 | 2.99 | -3.24% | 92,931 |
| Sep 2, 2025 | 2.96 | 3.20 | 2.96 | 3.09 | 3.09 | 3.34% | 88,146 |
| Aug 29, 2025 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 19,500 |
| Aug 28, 2025 | 2.97 | 3.03 | 2.93 | 3.01 | 3.01 | 2.03% | 26,600 |
| Aug 27, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -1.34% | 44,000 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.33% | 50,802 |
| Aug 25, 2025 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | -1.96% | 41,200 |
| Aug 22, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 3.73% | 57,100 |
| Aug 21, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 1.03% | 24,811 |
| Aug 20, 2025 | 2.94 | 3.07 | 2.92 | 2.92 | 2.92 | -1.68% | 125,640 |
| Aug 19, 2025 | 3.00 | 3.04 | 2.97 | 2.97 | 2.97 | -0.34% | 34,336 |
| Aug 18, 2025 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | 0.34% | 85,738 |
| Aug 15, 2025 | 3.00 | 3.03 | 2.93 | 2.97 | 2.97 | 0.00% | 55,086 |
| 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 |