NASDAQ:ANIX
Anixa Biosciences Inc. Stock Price (Quote)
$2.94
-0.0300 (-1.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ANIX stock ended at $2.94. This is 1.01% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.99% from a day low at $2.86 to a day high of $3.06. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.01 | $3.06 | $2.86 | $2.94 | 115 773 |
| May 02, 2024 | $3.09 | $3.10 | $2.97 | $2.97 | 51 980 |
| May 01, 2024 | $2.98 | $3.15 | $2.98 | $3.09 | 58 416 |
| Apr 30, 2024 | $3.03 | $3.09 | $2.92 | $2.97 | 109 829 |
| Apr 29, 2024 | $3.22 | $3.25 | $3.02 | $3.02 | 157 602 |
| Apr 26, 2024 | $3.15 | $3.30 | $3.13 | $3.23 | 231 810 |
| Apr 25, 2024 | $3.25 | $3.32 | $2.94 | $2.98 | 250 127 |
| Apr 24, 2024 | $3.22 | $3.40 | $3.04 | $3.18 | 355 811 |
| Apr 23, 2024 | $3.03 | $3.12 | $3.00 | $3.07 | 73 279 |
| Apr 22, 2024 | $3.16 | $3.16 | $3.01 | $3.01 | 57 583 |
| Apr 19, 2024 | $3.10 | $3.20 | $3.05 | $3.12 | 32 691 |
| Apr 18, 2024 | $3.08 | $3.12 | $3.03 | $3.10 | 58 494 |
| Apr 17, 2024 | $3.19 | $3.20 | $3.05 | $3.05 | 72 903 |
| Apr 16, 2024 | $3.20 | $3.25 | $3.16 | $3.17 | 78 203 |
| Apr 15, 2024 | $3.20 | $3.24 | $3.15 | $3.16 | 99 028 |
| Apr 12, 2024 | $3.23 | $3.23 | $3.17 | $3.17 | 50 907 |
| Apr 11, 2024 | $3.22 | $3.25 | $3.20 | $3.22 | 33 443 |
| Apr 10, 2024 | $3.24 | $3.42 | $3.17 | $3.20 | 60 190 |
| Apr 09, 2024 | $3.17 | $3.35 | $3.17 | $3.25 | 52 858 |
| Apr 08, 2024 | $3.18 | $3.21 | $3.12 | $3.17 | 40 735 |
| Apr 05, 2024 | $3.16 | $3.26 | $3.09 | $3.20 | 100 471 |
| Apr 04, 2024 | $3.25 | $3.31 | $3.09 | $3.14 | 61 852 |
| Apr 03, 2024 | $3.24 | $3.29 | $3.10 | $3.28 | 92 720 |
| Apr 02, 2024 | $3.34 | $3.34 | $3.16 | $3.20 | 43 032 |
| Apr 01, 2024 | $3.18 | $3.48 | $3.06 | $3.35 | 180 633 |
