Anixa Biosciences, Inc. - Common Stock (ANIX)
3.0200
+0.0200 (0.67%)
NASDAQ · Last Trade: Feb 25th, 8:06 PM EST
Historical Prices For Anixa Biosciences, Inc. - Common Stock (ANIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 3.02 | 3.04 | 2.94 | 3.02 | 83,382 | 3.02 |
| 2/24/2026 | 2.94 | 3.02 | 2.89 | 3.00 | 154,917 | 3.00 |
| 2/23/2026 | 2.86 | 3.00 | 2.85 | 2.93 | 81,532 | 2.93 |
| 2/20/2026 | 2.88 | 3.00 | 2.84 | 2.88 | 95,197 | 2.88 |
| 2/19/2026 | 2.88 | 2.93 | 2.83 | 2.92 | 53,582 | 2.92 |
| 2/18/2026 | 2.87 | 2.97 | 2.83 | 2.90 | 68,038 | 2.90 |
| 2/17/2026 | 2.80 | 2.88 | 2.74 | 2.88 | 111,788 | 2.88 |
| 2/13/2026 | 2.82 | 2.91 | 2.76 | 2.82 | 133,359 | 2.82 |
| 2/12/2026 | 2.86 | 2.98 | 2.74 | 2.81 | 111,673 | 2.81 |
| 2/11/2026 | 2.98 | 3.03 | 2.79 | 2.84 | 189,318 | 2.84 |
| 2/10/2026 | 3.00 | 3.04 | 2.80 | 2.97 | 239,186 | 2.97 |
| 2/09/2026 | 2.99 | 2.99 | 2.69 | 2.98 | 426,266 | 2.98 |
| 2/06/2026 | 2.80 | 3.00 | 2.77 | 2.96 | 132,513 | 2.96 |
| 2/05/2026 | 2.88 | 2.99 | 2.75 | 2.75 | 149,662 | 2.75 |
| 2/04/2026 | 3.06 | 3.09 | 2.82 | 2.92 | 275,674 | 2.92 |
| 2/03/2026 | 2.95 | 3.08 | 2.95 | 3.04 | 139,568 | 3.04 |
| 2/02/2026 | 3.03 | 3.05 | 2.90 | 2.94 | 225,245 | 2.94 |
| 1/30/2026 | 3.07 | 3.13 | 2.98 | 3.04 | 175,350 | 3.04 |
| 1/29/2026 | 3.12 | 3.13 | 2.99 | 3.10 | 266,140 | 3.10 |
| 1/28/2026 | 3.08 | 3.09 | 3.00 | 3.03 | 180,766 | 3.03 |
| 1/27/2026 | 3.09 | 3.14 | 2.95 | 3.08 | 319,803 | 3.08 |
| 1/26/2026 | 3.22 | 3.24 | 3.05 | 3.09 | 253,559 | 3.09 |
| 1/23/2026 | 3.35 | 3.35 | 3.20 | 3.26 | 153,912 | 3.26 |
| 1/22/2026 | 3.19 | 3.35 | 3.17 | 3.30 | 205,245 | 3.30 |
| 1/21/2026 | 3.12 | 3.18 | 3.09 | 3.17 | 129,801 | 3.17 |
| 1/20/2026 | 3.13 | 3.16 | 3.06 | 3.11 | 225,527 | 3.11 |
| 1/16/2026 | 3.22 | 3.28 | 3.17 | 3.19 | 202,181 | 3.19 |
| 1/15/2026 | 3.33 | 3.36 | 3.21 | 3.22 | 247,725 | 3.22 |
| 1/14/2026 | 3.24 | 3.33 | 3.18 | 3.31 | 151,545 | 3.31 |
| 1/13/2026 | 3.20 | 3.38 | 3.07 | 3.28 | 391,487 | 3.28 |
| 1/12/2026 | 3.35 | 3.39 | 3.10 | 3.16 | 433,273 | 3.16 |
| 1/09/2026 | 3.56 | 3.58 | 3.32 | 3.38 | 451,480 | 3.38 |
| 1/08/2026 | 3.37 | 3.42 | 3.24 | 3.42 | 353,076 | 3.42 |
| 1/07/2026 | 3.22 | 3.32 | 3.20 | 3.28 | 181,339 | 3.28 |
| 1/06/2026 | 3.15 | 3.25 | 3.10 | 3.18 | 175,359 | 3.18 |
| 1/05/2026 | 3.23 | 3.25 | 3.10 | 3.18 | 125,208 | 3.18 |
| 1/02/2026 | 3.16 | 3.22 | 3.08 | 3.16 | 76,247 | 3.16 |
| 12/31/2025 | 3.11 | 3.24 | 3.06 | 3.12 | 184,940 | 3.12 |
| 12/30/2025 | 3.19 | 3.22 | 3.10 | 3.12 | 139,231 | 3.12 |
| 12/29/2025 | 3.18 | 3.21 | 3.12 | 3.18 | 213,121 | 3.18 |
| 12/26/2025 | 3.41 | 3.41 | 3.18 | 3.20 | 226,209 | 3.20 |
| 12/24/2025 | 3.31 | 3.42 | 3.26 | 3.42 | 74,947 | 3.42 |
| 12/23/2025 | 3.35 | 3.40 | 3.23 | 3.30 | 226,108 | 3.30 |
| 12/22/2025 | 3.31 | 3.42 | 3.28 | 3.37 | 132,609 | 3.37 |
| 12/19/2025 | 3.23 | 3.33 | 3.18 | 3.30 | 408,521 | 3.30 |
| 12/18/2025 | 3.31 | 3.41 | 3.20 | 3.24 | 354,111 | 3.24 |
| 12/17/2025 | 3.60 | 3.62 | 3.21 | 3.27 | 643,690 | 3.27 |
| 12/16/2025 | 3.30 | 3.64 | 3.25 | 3.57 | 632,077 | 3.57 |
| 12/15/2025 | 3.59 | 3.60 | 3.25 | 3.26 | 750,467 | 3.26 |
| 12/12/2025 | 5.00 | 5.10 | 3.52 | 3.58 | 2,157,251 | 3.58 |
| 12/11/2025 | 5.16 | 5.20 | 4.55 | 4.80 | 1,020,097 | 4.80 |
| 12/10/2025 | 5.10 | 5.21 | 4.92 | 5.13 | 445,327 | 5.13 |
| 12/09/2025 | 5.33 | 5.46 | 4.90 | 5.06 | 464,866 | 5.06 |
| 12/08/2025 | 4.92 | 5.22 | 4.88 | 5.22 | 601,782 | 5.22 |
| 12/05/2025 | 4.76 | 4.90 | 4.67 | 4.79 | 183,639 | 4.79 |
| 12/04/2025 | 4.82 | 4.85 | 4.64 | 4.74 | 202,481 | 4.74 |
| 12/03/2025 | 4.67 | 4.91 | 4.46 | 4.85 | 580,607 | 4.85 |
| 12/02/2025 | 4.41 | 4.54 | 4.20 | 4.20 | 119,356 | 4.20 |
| 12/01/2025 | 4.54 | 4.57 | 4.39 | 4.40 | 128,080 | 4.40 |
| 11/28/2025 | 4.70 | 4.70 | 4.55 | 4.59 | 87,591 | 4.59 |
| 11/26/2025 | 4.32 | 4.70 | 4.26 | 4.64 | 209,939 | 4.64 |