Anixa Biosciences Inc (ANIX) Historical Stock Data
3.58 ↓1.22 (-25.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANIX is down -1.00% a day on average. There have been 14 days where Anixa Biosciences Inc closed green and 16 days where ANIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.00 | 3.58 | ↓$1.42 (-28.40%) | 3.57 | 5.10 | 2.15M |
| 2025-12-11 | 5.16 | 4.80 | ↓$0.36 (-6.98%) | 4.56 | 5.20 | 583.95K |
| 2025-12-10 | 5.10 | 5.13 | ↑$0.03 (0.59%) | 4.92 | 5.20 | 445.22K |
| 2025-12-09 | 5.33 | 5.06 | ↓$0.27 (-5.07%) | 4.90 | 5.46 | 464.49K |
| 2025-12-08 | 4.92 | 5.22 | ↑$0.30 (6.10%) | 4.88 | 5.23 | 600.58K |
| 2025-12-05 | 4.76 | 4.79 | ↑$0.03 (0.63%) | 4.67 | 4.90 | 183.44K |
| 2025-12-04 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.64 | 4.85 | 202.36K |
| 2025-12-03 | 4.66 | 4.85 | ↑$0.19 (4.08%) | 4.46 | 4.91 | 578.40K |
| 2025-12-02 | 4.41 | 4.20 | ↓$0.21 (-4.76%) | 4.20 | 4.54 | 119.01K |
| 2025-12-01 | 4.54 | 4.40 | ↓$0.14 (-3.08%) | 4.39 | 4.56 | 128.05K |
| 2025-11-26 | 4.32 | 4.64 | ↑$0.32 (7.41%) | 4.26 | 4.70 | 209.86K |
| 2025-11-25 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.15 | 4.38 | 90.44K |
| 2025-11-24 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.26 | 4.44 | 105.22K |
| 2025-11-20 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.33 | 4.59 | 233.05K |
| 2025-11-19 | 4.12 | 4.35 | ↑$0.23 (5.58%) | 4.09 | 4.36 | 153.29K |
| 2025-11-18 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 4.07 | 4.23 | 159.22K |
| 2025-11-17 | 4.10 | 4.20 | ↑$0.10 (2.44%) | 4.06 | 4.25 | 161.27K |
| 2025-11-14 | 4.26 | 4.11 | ↓$0.15 (-3.52%) | 4.05 | 4.45 | 268.33K |
| 2025-11-13 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.32 | 4.56 | 183.73K |
| 2025-11-12 | 4.57 | 4.39 | ↓$0.18 (-3.94%) | 4.36 | 4.57 | 226K |
| 2025-11-07 | 3.97 | 4.19 | ↑$0.22 (5.54%) | 3.92 | 4.19 | 112.39K |
| 2025-11-06 | 4.08 | 4.06 | ↓$0.02 (-0.49%) | 4.01 | 4.08 | 58.97K |
| 2025-11-05 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 3.93 | 4.08 | 125.35K |
| 2025-11-04 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.85 | 4.17 | 189.55K |
| 2025-11-03 | 4.12 | 4.14 | ↑$0.02 (0.47%) | 3.83 | 4.17 | 254.32K |
| 2025-10-31 | 4.06 | 4.13 | ↑$0.07 (1.72%) | 4.01 | 4.17 | 73.27K |
| 2025-10-30 | 4.16 | 4.06 | ↓$0.10 (-2.40%) | 4.00 | 4.18 | 124.27K |
| 2025-10-29 | 4.28 | 4.16 | ↓$0.12 (-2.80%) | 4.04 | 4.28 | 103.05K |
| 2025-10-28 | 4.35 | 4.24 | ↓$0.11 (-2.53%) | 4.22 | 4.44 | 135.76K |
| 2025-10-27 | 4.15 | 4.33 | ↑$0.18 (4.34%) | 4.01 | 4.36 | 191.02K |
Create an account or log in to view more rows.
$ANIX has just been halted from trading due to volatility.
$ANIX search and destroy bears!!
$ANIX they don’t want us to shine… But we gon shine…
$ANIX take us to the moon
lets goooooo
$ANIX hi hi
$ANIX let's gooooooo
$ANIX search and destroy bears!!
$ANIX news?
$ANIX holy fuck
$ANIX Nope