Anixa Biosciences Inc (ANIX) Historical Stock Data
3.09 ↑0.12 (4.04%)
As of May 1, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, ANIX is down -1.21% a day on average. There have been 12 days where Anixa Biosciences Inc closed green and 18 days where ANIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2.98 | 3.09 | ↑$0.11 (3.69%) | 2.98 | 3.15 | 58.63K |
| 2024-04-30 | 3.03 | 2.97 | ↓$0.06 (-1.98%) | 2.92 | 3.09 | 117.72K |
| 2024-04-29 | 3.22 | 3.02 | ↓$0.20 (-6.21%) | 3.02 | 3.25 | 158.31K |
| 2024-04-26 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.13 | 3.32 | 237.33K |
| 2024-04-25 | 3.25 | 2.98 | ↓$0.27 (-8.31%) | 2.94 | 3.32 | 250.48K |
| 2024-04-24 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.04 | 3.40 | 357.35K |
| 2024-04-23 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 3.00 | 3.12 | 73.54K |
| 2024-04-22 | 3.16 | 3.01 | ↓$0.15 (-4.75%) | 3.01 | 3.16 | 57.98K |
| 2024-04-19 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 3.05 | 3.20 | 32.69K |
| 2024-04-18 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.03 | 3.13 | 58.50K |
| 2024-04-17 | 3.19 | 3.05 | ↓$0.14 (-4.39%) | 3.05 | 3.20 | 72.90K |
| 2024-04-16 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.15 | 3.25 | 78.21K |
| 2024-04-15 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.15 | 3.24 | 99.03K |
| 2024-04-12 | 3.23 | 3.17 | ↓$0.06 (-1.86%) | 3.17 | 3.23 | 50.95K |
| 2024-04-11 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.20 | 3.25 | 33.71K |
| 2024-04-10 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.17 | 3.42 | 60.24K |
| 2024-04-09 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 3.17 | 3.35 | 53.06K |
| 2024-04-08 | 3.18 | 3.17 | ↓$0.01 (-0.31%) | 3.12 | 3.21 | 40.74K |
| 2024-04-05 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.09 | 3.26 | 100.48K |
| 2024-04-04 | 3.25 | 3.14 | ↓$0.11 (-3.38%) | 3.09 | 3.31 | 61.96K |
| 2024-04-03 | 3.24 | 3.28 | ↑$0.04 (1.23%) | 3.10 | 3.29 | 92.72K |
| 2024-04-02 | 3.34 | 3.20 | ↓$0.14 (-4.19%) | 3.16 | 3.34 | 43.07K |
| 2024-04-01 | 3.18 | 3.35 | ↑$0.17 (5.35%) | 3.06 | 3.48 | 182.64K |
| 2024-03-28 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 3.08 | 3.39 | 123.51K |
| 2024-03-27 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.13 | 3.30 | 52.76K |
| 2024-03-26 | 3.20 | 3.13 | ↓$0.07 (-2.19%) | 3.08 | 3.25 | 67.12K |
| 2024-03-25 | 3.38 | 3.23 | ↓$0.15 (-4.44%) | 3.14 | 3.48 | 128.79K |
| 2024-03-22 | 3.68 | 3.46 | ↓$0.22 (-5.98%) | 3.29 | 3.70 | 138.04K |
| 2024-03-21 | 3.78 | 3.69 | ↓$0.09 (-2.38%) | 3.60 | 3.84 | 114.25K |
| 2024-03-20 | 3.80 | 3.73 | ↓$0.07 (-1.84%) | 3.65 | 4.10 | 421.35K |
Create an account or log in to view more rows.
$ANIX MAY RIP TOMORROW
$ANIX you wanna be a successful trader close your trades green
$ANIX to the moon!
$ANIX wow
looking like it’s going to be a monster day!
$ANIX said y’all dumb af
$ANIX go to the bathroom
come back to green! I like it!
$ANIX Like if the Hedgies are fucked
$ANIX Move up
let's buy
$ANIX Nothing but time to wait
$ANIX God dammit