-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
+1.33% -
3 MONTH PERFORMANCE
-1.93% -
6 MONTH PERFORMANCE
+7.02% -
YEAR-TO-DATE PERFORMANCE
-21.39% -
1 YEAR PERFORMANCE
+3.39%
Anixa Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.07 | $3.05 (-0.65%) | $3.25 | $3.05 | 88,318 | $97.76 M |
| 11/15/2024 | $3.15 | $3.08 (-2.22%) | $3.18 | $3.05 | 110,408 | $98.73 M |
| 11/14/2024 | $3.11 | $3.13 (0.64%) | $3.28 | $3.08 | 81,451 | $100.33 M |
| 11/13/2024 | $3.25 | $3.10 (-4.62%) | $3.35 | $3.07 | 74,300 | $99.37 M |
| 11/12/2024 | $3.31 | $3.25 (-1.81%) | $3.38 | $3.11 | 139,900 | $104.18 M |
| 11/11/2024 | $3.43 | $3.33 (-2.92%) | $3.58 | $3.30 | 165,757 | $106.74 M |
| 11/08/2024 | $3.58 | $3.44 (-3.91%) | $4.20 | $3.40 | 466,527 | $110.27 M |
| 11/07/2024 | $3.43 | $3.62 (5.54%) | $3.69 | $3.42 | 59,141 | $116.04 M |
| 11/06/2024 | $3.70 | $3.45 (-6.76%) | $3.73 | $3.45 | 65,216 | $110.59 M |
| 11/05/2024 | $3.45 | $3.57 (3.48%) | $3.62 | $3.41 | 22,400 | $114.43 M |
| 11/04/2024 | $3.60 | $3.45 (-4.17%) | $3.64 | $3.41 | 37,500 | $110.59 M |
| 11/01/2024 | $3.56 | $3.66 (2.81%) | $3.71 | $3.56 | 56,200 | $117.32 M |
| 10/31/2024 | $3.56 | $3.50 (-1.69%) | $3.67 | $3.47 | 24,703 | $112.19 M |
| 10/30/2024 | $3.95 | $3.59 (-9.11%) | $3.99 | $3.41 | 157,224 | $115.07 M |
| 10/29/2024 | $3.99 | $3.95 (-1%) | $4.10 | $3.83 | 217,520 | $126.61 M |
| 10/28/2024 | $3.43 | $3.97 (15.74%) | $3.99 | $3.41 | 551,600 | $127.25 M |
| 10/25/2024 | $3.15 | $3.25 (3.17%) | $3.30 | $3.15 | 79,500 | $104.18 M |
| 10/24/2024 | $3.12 | $3.15 (0.96%) | $3.20 | $3.10 | 52,254 | $100.97 M |
| 10/23/2024 | $3.03 | $3.16 (4.29%) | $3.16 | $2.97 | 66,111 | $101.29 M |
| 10/22/2024 | $3.05 | $3.03 (-0.66%) | $3.09 | $2.93 | 63,454 | $97.12 M |
| 10/21/2024 | $3.00 | $3.06 (2%) | $3.08 | $2.98 | 74,302 | $98.09 M |
| 10/18/2024 | $3.01 | $3.01 (0%) | $3.10 | $2.99 | 42,643 | $96.48 M |
| 10/17/2024 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.95 | 41,400 | $95.84 M |
| 10/16/2024 | $3.03 | $3.06 (0.99%) | $3.08 | $2.99 | 45,143 | $98.09 M |
| 10/15/2024 | $3.05 | $3.03 (-0.66%) | $3.08 | $2.95 | 67,606 | $97.12 M |
| 10/14/2024 | $3.00 | $3.05 (1.67%) | $3.17 | $2.98 | 19,645 | $97.76 M |
| 10/11/2024 | $3.00 | $3.01 (0.33%) | $3.06 | $2.97 | 40,100 | $96.48 M |
| 10/10/2024 | $3.09 | $3.01 (-2.59%) | $3.11 | $3.00 | 28,411 | $96.48 M |
| 10/09/2024 | $3.07 | $3.06 (-0.33%) | $3.14 | $3.02 | 60,300 | $98.09 M |
| 10/08/2024 | $3.13 | $3.08 (-1.6%) | $3.19 | $3.04 | 35,600 | $98.73 M |
| 10/07/2024 | $3.13 | $3.13 (0%) | $3.20 | $3.13 | 23,400 | $100.33 M |
| 10/04/2024 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.11 | 28,427 | $100.97 M |
| 10/03/2024 | $3.14 | $3.15 (0.32%) | $3.26 | $3.13 | 21,500 | $100.97 M |
| 10/02/2024 | $3.12 | $3.16 (1.28%) | $3.24 | $3.12 | 27,200 | $101.29 M |
| 10/01/2024 | $3.10 | $3.15 (1.61%) | $3.19 | $3.10 | 42,210 | $100.97 M |
| 09/30/2024 | $3.19 | $3.15 (-1.25%) | $3.21 | $3.03 | 86,722 | $100.97 M |
| 09/27/2024 | $3.20 | $3.19 (-0.31%) | $3.27 | $3.11 | 31,200 | $102.25 M |
| 09/26/2024 | $3.23 | $3.18 (-1.55%) | $3.29 | $3.09 | 30,006 | $101.93 M |
| 09/25/2024 | $3.35 | $3.15 (-5.97%) | $3.42 | $3.15 | 62,102 | $100.97 M |
| 09/24/2024 | $3.40 | $3.38 (-0.59%) | $3.40 | $3.26 | 33,931 | $108.34 M |
| 09/23/2024 | $3.48 | $3.23 (-7.18%) | $3.48 | $3.17 | 58,703 | $103.53 M |
| 09/20/2024 | $3.40 | $3.48 (2.35%) | $3.50 | $3.30 | 69,537 | $111.55 M |
| 09/19/2024 | $3.56 | $3.42 (-3.93%) | $3.57 | $3.33 | 49,595 | $109.62 M |
| 09/18/2024 | $3.45 | $3.45 (0%) | $3.59 | $3.45 | 116,700 | $110.59 M |
| 09/17/2024 | $3.32 | $3.44 (3.61%) | $3.49 | $3.25 | 65,400 | $110.27 M |
| 09/16/2024 | $3.36 | $3.30 (-1.79%) | $3.49 | $3.28 | 59,500 | $105.78 M |
| 09/13/2024 | $3.34 | $3.35 (0.3%) | $3.50 | $3.28 | 71,854 | $107.38 M |
| 09/12/2024 | $3.09 | $3.32 (7.44%) | $3.35 | $3.06 | 30,332 | $106.42 M |
| 09/11/2024 | $3.09 | $3.09 (0%) | $3.23 | $3.06 | 53,900 | $99.05 M |
| 09/10/2024 | $3.17 | $3.11 (-1.89%) | $3.18 | $3.03 | 58,312 | $99.69 M |
| 09/09/2024 | $3.16 | $3.17 (0.32%) | $3.32 | $3.15 | 42,300 | $101.61 M |
| 09/06/2024 | $3.36 | $3.21 (-4.46%) | $3.43 | $3.14 | 78,607 | $102.89 M |
| 09/05/2024 | $3.52 | $3.36 (-4.55%) | $3.53 | $3.32 | 88,134 | $107.70 M |
| 09/04/2024 | $3.20 | $3.47 (8.44%) | $3.55 | $3.20 | 114,774 | $111.23 M |
| 09/03/2024 | $3.30 | $3.23 (-2.12%) | $3.39 | $3.20 | 55,147 | $103.53 M |
| 08/30/2024 | $3.31 | $3.34 (0.91%) | $3.39 | $3.29 | 37,010 | $106.59 M |
| 08/29/2024 | $3.31 | $3.32 (0.3%) | $3.37 | $3.25 | 64,329 | $105.95 M |
| 08/28/2024 | $3.29 | $3.29 (0%) | $3.39 | $3.25 | 26,900 | $105.00 M |
| 08/27/2024 | $3.39 | $3.35 (-1.18%) | $3.46 | $3.29 | 55,200 | $106.91 M |
| 08/26/2024 | $3.20 | $3.38 (5.62%) | $3.46 | $3.17 | 108,943 | $107.87 M |
| 08/23/2024 | $3.18 | $3.18 (0%) | $3.28 | $3.13 | 33,248 | $101.49 M |
| 08/22/2024 | $3.16 | $3.15 (-0.32%) | $3.24 | $3.07 | 33,813 | $100.53 M |
| 08/21/2024 | $3.12 | $3.13 (0.32%) | $3.24 | $3.02 | 45,700 | $99.89 M |
| 08/20/2024 | $3.18 | $3.09 (-2.83%) | $3.26 | $3.00 | 71,806 | $98.61 M |
| 08/19/2024 | $3.13 | $3.19 (1.92%) | $3.28 | $3.07 | 96,400 | $101.81 M |