ANIX - Anixa Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20193.75003.75003.51003.52003.520061,500
Oct 11, 20193.69003.80003.67003.75003.750023,800
Oct 10, 20193.74003.87003.61003.66003.660039,100
Oct 09, 20193.96004.00003.68003.71003.710069,100
Oct 08, 20193.85004.03003.85003.88003.880042,800
Oct 07, 20193.75003.91003.75003.85003.850014,800
Oct 04, 20193.87003.95003.68003.76003.760042,600
Oct 03, 20193.81003.91003.76003.81003.810029,300
Oct 02, 20193.81003.92003.70003.80003.800076,900
Oct 01, 20194.00004.07003.80003.87003.870048,300
Sep 30, 20194.08004.14003.92004.00004.000026,200
Sep 27, 20194.05004.08003.94003.94003.940020,400
Sep 26, 20194.03004.08003.82004.01004.010066,800
Sep 25, 20194.08004.09003.90004.00004.000063,500
Sep 24, 20194.25004.27004.00004.08004.080081,100
Sep 23, 20194.34004.34004.22004.26004.260041,500
Sep 20, 20194.39004.44004.26004.30004.300052,600
Sep 19, 20194.25004.39004.25004.33004.330040,500
Sep 18, 20194.27004.43004.25004.25004.250060,400
Sep 17, 20194.23004.34004.22004.25004.250070,900
Sep 16, 20194.04004.30004.04004.10004.100059,100
Sep 13, 20193.99004.14003.99004.12004.120044,800
Sep 12, 20194.12004.14003.95003.96003.96009,000
Sep 11, 20193.92004.10003.92004.04004.040032,900
Sep 10, 20194.12004.18003.95003.95003.950051,000
Sep 09, 20194.04004.18003.91004.13004.130044,700
Sep 06, 20193.97004.11003.97004.04004.040012,600
Sep 05, 20194.06004.18003.96003.99003.990037,400
Sep 04, 20193.89004.18003.89004.11004.110030,700
Sep 03, 20193.98003.99003.85003.97003.970030,900
Aug 30, 20194.08004.09003.96003.97003.970059,300
Aug 29, 20194.14004.14004.01004.01004.010041,700
Aug 28, 20194.09004.17004.03004.12004.120065,000
Aug 27, 20194.09004.10004.00004.07004.070064,100
Aug 26, 20194.13004.18004.00004.13004.130099,600
Aug 23, 20194.22004.28004.04004.10004.100049,400
Aug 22, 20194.06004.26004.03004.25004.250051,500
Aug 21, 20194.19004.30004.07004.07004.070072,800
Aug 20, 20194.17004.38004.02004.18004.180081,300
Aug 19, 20194.32004.32004.12004.19004.190034,600
Aug 16, 20194.05004.25004.05004.22004.220015,600
Aug 15, 20194.21004.25003.82004.00004.0000120,000
Aug 14, 20194.33004.39004.12004.18004.180068,400
Aug 13, 20194.22004.36004.22004.31004.310024,400
Aug 12, 20194.30004.40004.25004.26004.260043,400
Aug 09, 20194.38004.45004.20004.27004.270047,800
Aug 08, 20194.50004.55004.32004.37004.370026,000
Aug 07, 20194.34004.52004.34004.40004.400040,200
Aug 06, 20194.40004.53004.24004.42004.420069,700
Aug 05, 20194.50004.60004.35004.43004.430045,300
Aug 02, 20194.58004.69004.51004.51004.510022,100
Aug 01, 20194.75004.86004.54004.57004.570044,900
Jul 31, 20194.73004.93004.66004.69004.690041,800
Jul 30, 20194.63004.83004.61004.69004.690059,600
Jul 29, 20194.71004.97004.59004.59004.590089,200
Jul 26, 20194.60004.78004.60004.70004.700048,200
Jul 25, 20194.63004.71004.52004.52004.520028,500
Jul 24, 20194.43004.80004.41004.61004.610072,500
Jul 23, 20194.23004.52004.21004.38004.380036,300
Jul 22, 20194.35004.44004.15004.21004.210047,600
Jul 19, 20194.49004.59004.28004.35004.3500104,000
Jul 18, 20194.57004.80004.38004.55004.5500278,600
Jul 17, 20194.50005.45004.31004.67004.67001,549,400
Jul 16, 20194.16004.27004.06004.13004.130042,100
Jul 15, 20194.14004.20003.80004.17004.170043,300
Jul 12, 20194.09004.27004.08004.10004.100082,000
Jul 11, 20194.38004.38004.10004.15004.150038,600
Jul 10, 20194.05004.32004.02004.28004.280082,600
Jul 09, 20193.68004.21003.68004.05004.0500165,500
Jul 08, 20193.64003.65003.54003.65003.650026,900
Jul 05, 20193.60003.69003.52003.65003.65009,600
Jul 03, 20193.47003.69003.47003.64003.640038,300
Jul 02, 20193.51003.72003.51003.53003.530033,600
Jul 01, 20193.61003.69003.50003.61003.610027,400
Jun 28, 20193.45003.67003.45003.63003.630021,500
Jun 27, 20193.50003.69003.44003.47003.470031,300
Jun 26, 20193.65003.65003.39003.50003.500089,200
Jun 25, 20193.80003.91003.51003.67003.670047,400
Jun 24, 20193.80003.83003.37003.77003.7700100,400
Jun 21, 20194.00004.15003.80003.80003.800064,200
Jun 20, 20194.19004.32003.98004.04004.040063,600
Jun 19, 20194.16004.28004.12004.23004.230011,300
Jun 18, 20194.11004.32004.01004.14004.140031,100
Jun 17, 20194.15004.21004.00004.21004.210014,800
Jun 14, 20194.10004.19004.02004.15004.150016,000
Jun 13, 20194.01004.16004.01004.12004.120015,500
Jun 12, 20194.15004.15003.95004.03004.030048,100
Jun 11, 20194.30004.30004.10004.18004.180032,200
Jun 10, 20194.18004.30004.18004.28004.280018,700
Jun 07, 20194.34004.34004.01004.24004.240034,500
Jun 06, 20194.05004.27004.05004.19004.190057,800
Jun 05, 20194.08004.14003.94003.94003.940031,900
Jun 04, 20194.00004.13004.00004.07004.070018,000
Jun 03, 20194.21004.22003.97003.98003.980059,300
May 31, 20194.27004.27004.11004.17004.17009,200
May 30, 20194.02004.29004.02004.28004.280024,400
May 29, 20194.15004.15004.06004.12004.120010,400
May 28, 20194.01004.17004.01004.15004.150020,800
May 24, 20194.00004.18004.00004.03004.030020,600
May 23, 20194.14004.18004.02004.13004.130017,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...