-
5 DAY PERFORMANCE
-0.94% -
1 MONTH PERFORMANCE
-5.69% -
3 MONTH PERFORMANCE
+41.89% -
6 MONTH PERFORMANCE
-5.97% -
YEAR-TO-DATE PERFORMANCE
-18.81% -
1 YEAR PERFORMANCE
-3.67%
Anixa Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.19 | $3.15 (-1.25%) | $3.21 | $3.03 | 86,526 | $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 |
| 08/16/2024 | $3.16 | $3.11 (-1.58%) | $3.25 | $2.95 | 59,412 | $99.25 M |
| 08/15/2024 | $3.14 | $3.19 (1.59%) | $3.25 | $3.14 | 48,000 | $101.81 M |
| 08/14/2024 | $3.10 | $3.10 (0%) | $3.21 | $3.08 | 101,718 | $98.93 M |
| 08/13/2024 | $3.08 | $3.09 (0.32%) | $3.21 | $3.04 | 87,107 | $98.61 M |
| 08/12/2024 | $3.15 | $3.19 (1.27%) | $3.32 | $3.15 | 120,395 | $101.81 M |
| 08/09/2024 | $3.11 | $3.14 (0.96%) | $3.23 | $3.10 | 23,994 | $100.21 M |
| 08/08/2024 | $3.04 | $3.10 (1.97%) | $3.15 | $2.96 | 51,819 | $98.93 M |
| 08/07/2024 | $3.27 | $3.02 (-7.65%) | $3.29 | $3.01 | 65,010 | $96.38 M |
| 08/06/2024 | $3.15 | $3.20 (1.59%) | $3.30 | $3.04 | 116,573 | $102.12 M |
| 08/05/2024 | $3.06 | $3.10 (1.31%) | $3.26 | $3.05 | 129,517 | $98.93 M |
| 08/02/2024 | $3.32 | $3.30 (-0.6%) | $3.38 | $3.15 | 79,811 | $105.32 M |
| 08/01/2024 | $3.36 | $3.39 (0.89%) | $3.48 | $3.21 | 179,673 | $108.19 M |
| 07/31/2024 | $3.15 | $3.32 (5.4%) | $3.34 | $3.10 | 88,500 | $105.95 M |
| 07/30/2024 | $3.00 | $3.09 (3%) | $3.24 | $2.96 | 214,512 | $98.61 M |
| 07/29/2024 | $3.05 | $3.05 (0%) | $3.29 | $3.03 | 130,535 | $97.34 M |
| 07/26/2024 | $2.87 | $3.05 (6.27%) | $3.12 | $2.87 | 141,747 | $97.34 M |
| 07/25/2024 | $2.78 | $2.89 (3.96%) | $2.90 | $2.77 | 61,330 | $92.23 M |
| 07/24/2024 | $2.88 | $2.77 (-3.82%) | $2.94 | $2.71 | 114,400 | $88.40 M |
| 07/23/2024 | $3.09 | $2.89 (-6.47%) | $3.13 | $2.78 | 1.47 M | $92.23 M |
| 07/22/2024 | $2.99 | $3.13 (4.68%) | $3.13 | $2.94 | 67,327 | $99.89 M |
| 07/19/2024 | $2.93 | $2.94 (0.34%) | $2.97 | $2.85 | 24,278 | $93.83 M |
| 07/18/2024 | $3.20 | $2.91 (-9.06%) | $3.21 | $2.85 | 66,001 | $92.87 M |
| 07/17/2024 | $3.23 | $3.15 (-2.48%) | $3.33 | $3.01 | 101,846 | $100.53 M |
| 07/16/2024 | $3.28 | $3.22 (-1.83%) | $3.44 | $3.15 | 114,954 | $102.76 M |
| 07/15/2024 | $2.85 | $3.22 (12.98%) | $3.24 | $2.85 | 235,784 | $102.76 M |
| 07/12/2024 | $2.52 | $2.77 (9.92%) | $2.83 | $2.50 | 109,357 | $88.40 M |
| 07/11/2024 | $2.38 | $2.51 (5.46%) | $2.67 | $2.38 | 131,502 | $80.10 M |
| 07/10/2024 | $2.22 | $2.35 (5.86%) | $2.38 | $2.22 | 52,335 | $75.00 M |
| 07/09/2024 | $2.26 | $2.21 (-2.21%) | $2.34 | $2.21 | 51,806 | $70.53 M |
| 07/08/2024 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.21 | 60,384 | $72.44 M |
| 07/05/2024 | $2.28 | $2.29 (0.44%) | $2.33 | $2.24 | 35,192 | $73.08 M |
| 07/03/2024 | $2.27 | $2.27 (0%) | $2.31 | $2.26 | 12,534 | $72.44 M |
| 07/02/2024 | $2.22 | $2.27 (2.25%) | $2.31 | $2.16 | 34,049 | $72.44 M |
| 07/01/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.20 | 32,436 | $70.85 M |