5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
-22.29%
3 MONTH PERFORMANCE
-18.87%
6 MONTH PERFORMANCE
+8.86%
YEAR-TO-DATE PERFORMANCE
-33.51%
1 YEAR PERFORMANCE
-33.16%
Anixa Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.50 | 53,543 | $82.70 M |
| 12/23/2024 | $2.63 | $2.58 (-1.9%) | $2.69 | $2.55 | 84,911 | $82.70 M |
| 12/20/2024 | $2.64 | $2.69 (1.89%) | $2.69 | $2.58 | 96,128 | $86.23 M |
| 12/19/2024 | $2.63 | $2.69 (2.28%) | $2.77 | $2.61 | 43,500 | $86.23 M |
| 12/18/2024 | $2.70 | $2.53 (-6.3%) | $2.79 | $2.52 | 145,400 | $81.10 M |
| 12/17/2024 | $2.76 | $2.74 (-0.72%) | $2.84 | $2.67 | 47,300 | $87.83 M |
| 12/16/2024 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.67 | 107,609 | $89.75 M |
| 12/13/2024 | $2.91 | $2.85 (-2.06%) | $2.97 | $2.81 | 51,348 | $91.35 M |
| 12/12/2024 | $2.94 | $2.93 (-0.34%) | $2.99 | $2.89 | 56,643 | $93.92 M |
| 12/11/2024 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.86 | 44,000 | $94.24 M |
| 12/10/2024 | $2.97 | $2.94 (-1.01%) | $3.08 | $2.80 | 139,100 | $94.24 M |
| 12/09/2024 | $3.17 | $3.00 (-5.36%) | $3.20 | $2.96 | 122,177 | $96.16 M |
| 12/06/2024 | $3.22 | $3.18 (-1.24%) | $3.27 | $3.07 | 76,646 | $101.93 M |
| 12/05/2024 | $3.23 | $3.22 (-0.31%) | $3.42 | $3.14 | 68,400 | $103.21 M |
| 12/04/2024 | $3.35 | $3.24 (-3.28%) | $3.43 | $3.24 | 140,400 | $103.85 M |
| 12/03/2024 | $3.14 | $3.32 (5.73%) | $3.35 | $3.14 | 76,400 | $106.42 M |
| 12/02/2024 | $3.26 | $3.14 (-3.68%) | $3.35 | $3.14 | 79,800 | $100.65 M |
| 11/29/2024 | $3.34 | $3.30 (-1.2%) | $3.40 | $3.27 | 54,504 | $105.78 M |
| 11/27/2024 | $3.36 | $3.31 (-1.49%) | $3.46 | $3.30 | 66,100 | $106.10 M |
| 11/26/2024 | $3.37 | $3.32 (-1.48%) | $3.44 | $3.28 | 68,800 | $106.42 M |
| 11/25/2024 | $3.35 | $3.22 (-3.88%) | $3.39 | $3.18 | 105,816 | $103.21 M |
| 11/22/2024 | $3.20 | $3.20 (0%) | $3.65 | $3.18 | 629,362 | $102.57 M |
| 11/21/2024 | $3.04 | $3.06 (0.66%) | $3.13 | $3.02 | 27,263 | $98.09 M |
| 11/20/2024 | $3.12 | $3.05 (-2.24%) | $3.19 | $3.02 | 31,156 | $97.76 M |
| 11/19/2024 | $3.05 | $3.12 (2.3%) | $3.26 | $3.05 | 51,557 | $100.01 M |
| 11/18/2024 | $3.07 | $3.05 (-0.65%) | $3.25 | $3.05 | 88,325 | $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 |