Anixa Biosciences Inc (ANIX) Historical Stock Data
4.89 ↓0.10 (-2.00%)
As of Market Close on December 7th, 2022.
Historical Data
In the past 30 trading days, ANIX is down -0.37% a day on average. There have been 13 days where Anixa Biosciences Inc closed green and 17 days where ANIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 4.92 | 4.89 | ↓$0.03 (-0.61%) | 4.85 | 4.96 | 25.12K |
| 2022-12-06 | 5.08 | 4.99 | ↓$0.09 (-1.77%) | 4.90 | 5.08 | 15.56K |
| 2022-12-05 | 4.95 | 4.99 | ↑$0.04 (0.81%) | 4.89 | 5.06 | 37.29K |
| 2022-12-02 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.80 | 4.99 | 22.27K |
| 2022-12-01 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.83 | 5.09 | 21.60K |
| 2022-11-30 | 4.80 | 5.04 | ↑$0.24 (5.00%) | 4.64 | 5.05 | 67.18K |
| 2022-11-29 | 4.94 | 4.81 | ↓$0.13 (-2.63%) | 4.75 | 4.94 | 10.88K |
| 2022-11-28 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.77 | 5.05 | 22.31K |
| 2022-11-25 | 4.97 | 4.94 | ↓$0.03 (-0.60%) | 4.82 | 4.98 | 10.87K |
| 2022-11-23 | 4.62 | 4.89 | ↑$0.27 (5.84%) | 4.62 | 4.94 | 46.95K |
| 2022-11-22 | 4.77 | 4.65 | ↓$0.12 (-2.52%) | 4.52 | 5.10 | 94.04K |
| 2022-11-21 | 5.00 | 4.82 | ↓$0.18 (-3.60%) | 4.81 | 5.00 | 39.19K |
| 2022-11-18 | 4.83 | 4.90 | ↑$0.07 (1.45%) | 4.71 | 5.00 | 34.97K |
| 2022-11-17 | 4.72 | 4.75 | ↑$0.03 (0.64%) | 4.66 | 4.85 | 32.54K |
| 2022-11-16 | 4.97 | 4.79 | ↓$0.18 (-3.62%) | 4.75 | 5.00 | 54.88K |
| 2022-11-15 | 5.23 | 5.01 | ↓$0.22 (-4.21%) | 4.96 | 5.50 | 48K |
| 2022-11-14 | 4.98 | 5.13 | ↑$0.15 (3.01%) | 4.90 | 5.20 | 78.62K |
| 2022-11-11 | 5.06 | 5.02 | ↓$0.04 (-0.79%) | 4.85 | 5.09 | 41.77K |
| 2022-11-10 | 5.08 | 4.99 | ↓$0.09 (-1.77%) | 4.90 | 5.11 | 40.01K |
| 2022-11-09 | 5.12 | 4.93 | ↓$0.19 (-3.71%) | 4.85 | 5.17 | 85.44K |
| 2022-11-08 | 5.24 | 5.18 | ↓$0.06 (-1.15%) | 5.03 | 5.37 | 33.57K |
| 2022-11-07 | 5.68 | 5.32 | ↓$0.36 (-6.34%) | 5.23 | 5.68 | 82.86K |
| 2022-11-04 | 5.69 | 5.67 | ↓$0.02 (-0.35%) | 5.55 | 5.73 | 51.14K |
| 2022-11-03 | 5.33 | 5.56 | ↑$0.23 (4.32%) | 5.33 | 5.63 | 48.49K |
| 2022-11-02 | 5.65 | 5.31 | ↓$0.34 (-6.02%) | 5.31 | 5.71 | 52.10K |
| 2022-11-01 | 5.62 | 5.65 | ↑$0.03 (0.53%) | 5.54 | 5.74 | 31.35K |
| 2022-10-31 | 5.41 | 5.60 | ↑$0.19 (3.51%) | 5.41 | 5.90 | 40.93K |
| 2022-10-28 | 5.45 | 5.45 | ↑$0.00 (0.00%) | 5.28 | 5.77 | 43.75K |
| 2022-10-27 | 5.90 | 5.49 | ↓$0.41 (-6.95%) | 5.34 | 5.94 | 91.22K |
| 2022-10-26 | 5.30 | 5.81 | ↑$0.51 (9.62%) | 5.30 | 5.85 | 166.31K |
Create an account or log in to view more rows.
$ANIX to the moon
$ANIX hi hi
$ANIX is it time?
$ANIX looking ready to breakout soon.
$ANIX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ANIX push baby push!
$ANIX Same thing
different day
$ANIX oversold! Buy the dip
$ANIX going down
$ANIX HOLDING STRONG FOR ALL OF YOU