5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-24.04%
YEAR-TO-DATE PERFORMANCE
+19.83%
1 YEAR PERFORMANCE
-5.44%
Anixa Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.85 | $2.78 (-2.46%) | $2.92 | $2.77 | 32.81 K | $89.51 M |
| 05/01/2025 | $2.80 | $2.79 (-0.36%) | $2.90 | $2.76 | 34.70 K | $89.83 M |
| 04/30/2025 | $2.76 | $2.79 (1.09%) | $2.88 | $2.70 | 53.10 K | $89.83 M |
| 04/29/2025 | $2.80 | $2.75 (-1.79%) | $2.81 | $2.73 | 85.00 K | $88.54 M |
| 04/28/2025 | $2.76 | $2.80 (1.45%) | $2.83 | $2.65 | 40.24 K | $90.15 M |
| 04/25/2025 | $2.68 | $2.76 (2.99%) | $2.82 | $2.67 | 25.70 K | $88.86 M |
| 04/24/2025 | $2.75 | $2.70 (-1.82%) | $2.87 | $2.70 | 30.80 K | $86.93 M |
| 04/23/2025 | $2.79 | $2.73 (-2.15%) | $2.80 | $2.72 | 46.73 K | $87.90 M |
| 04/22/2025 | $2.73 | $2.72 (-0.37%) | $2.86 | $2.71 | 17.06 K | $87.58 M |
| 04/21/2025 | $2.71 | $2.69 (-0.74%) | $2.86 | $2.60 | 23.50 K | $86.61 M |
| 04/17/2025 | $2.77 | $2.72 (-1.81%) | $2.86 | $2.61 | 19.01 K | $87.58 M |
| 04/16/2025 | $2.84 | $2.75 (-3.17%) | $2.87 | $2.69 | 14.80 K | $88.54 M |
| 04/15/2025 | $2.68 | $2.85 (6.34%) | $2.88 | $2.68 | 70.05 K | $91.76 M |
| 04/14/2025 | $2.66 | $2.65 (-0.38%) | $2.73 | $2.59 | 38.62 K | $85.32 M |
| 04/11/2025 | $2.70 | $2.58 (-4.44%) | $2.74 | $2.55 | 62.86 K | $83.07 M |
| 04/10/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.56 | 37.53 K | $85.64 M |
| 04/09/2025 | $2.47 | $2.69 (8.91%) | $2.69 | $2.38 | 104.30 K | $86.61 M |
| 04/08/2025 | $2.61 | $2.38 (-8.81%) | $2.61 | $2.33 | 38.25 K | $76.63 M |
| 04/07/2025 | $2.41 | $2.49 (3.32%) | $2.60 | $2.36 | 62.22 K | $80.17 M |
| 04/04/2025 | $2.54 | $2.53 (-0.39%) | $2.70 | $2.44 | 65.63 K | $81.46 M |
| 04/03/2025 | $2.67 | $2.60 (-2.62%) | $2.81 | $2.54 | 79.47 K | $83.71 M |
| 04/02/2025 | $2.73 | $2.76 (1.1%) | $2.87 | $2.70 | 41.60 K | $88.86 M |
| 04/01/2025 | $2.85 | $2.73 (-4.21%) | $2.97 | $2.67 | 86.53 K | $87.90 M |
| 03/31/2025 | $2.96 | $2.86 (-3.38%) | $2.96 | $2.82 | 54.06 K | $92.08 M |
| 03/28/2025 | $3.06 | $2.97 (-2.94%) | $3.08 | $2.83 | 81.46 K | $95.63 M |
| 03/27/2025 | $3.15 | $3.08 (-2.22%) | $3.17 | $3.06 | 29.40 K | $99.17 M |
| 03/26/2025 | $3.26 | $3.15 (-3.37%) | $3.26 | $3.08 | 21.01 K | $101.42 M |
| 03/25/2025 | $3.21 | $3.15 (-1.87%) | $3.32 | $3.01 | 158.65 K | $101.42 M |
| 03/24/2025 | $3.25 | $3.20 (-1.54%) | $3.28 | $3.08 | 166.17 K | $103.03 M |
| 03/21/2025 | $3.17 | $3.16 (-0.32%) | $3.18 | $3.11 | 74.94 K | $101.74 M |
| 03/20/2025 | $3.08 | $3.15 (2.27%) | $3.15 | $2.99 | 32.53 K | $101.42 M |
| 03/19/2025 | $3.06 | $3.14 (2.61%) | $3.14 | $2.95 | 46.61 K | $101.10 M |
| 03/18/2025 | $3.01 | $3.05 (1.33%) | $3.06 | $2.90 | 56.00 K | $98.20 M |
| 03/17/2025 | $3.09 | $3.03 (-1.94%) | $3.09 | $2.89 | 39.00 K | $97.56 M |
| 03/14/2025 | $2.86 | $2.96 (3.5%) | $3.08 | $2.81 | 108.53 K | $95.30 M |
| 03/13/2025 | $2.67 | $2.81 (5.24%) | $2.85 | $2.67 | 55.40 K | $90.47 M |
| 03/12/2025 | $2.67 | $2.68 (0.37%) | $2.97 | $2.64 | 43.12 K | $86.29 M |
| 03/11/2025 | $2.59 | $2.66 (2.7%) | $2.83 | $2.58 | 44.13 K | $85.64 M |
| 03/10/2025 | $2.84 | $2.63 (-7.39%) | $2.88 | $2.63 | 60.57 K | $84.68 M |
| 03/07/2025 | $2.90 | $2.84 (-2.07%) | $3.01 | $2.80 | 50.20 K | $90.59 M |
| 03/06/2025 | $2.93 | $2.92 (-0.34%) | $3.01 | $2.86 | 27.40 K | $93.14 M |
| 03/05/2025 | $2.93 | $2.95 (0.68%) | $2.99 | $2.87 | 41.17 K | $94.10 M |
| 03/04/2025 | $2.82 | $2.89 (2.48%) | $2.99 | $2.80 | 69.00 K | $92.19 M |
| 03/03/2025 | $3.12 | $2.84 (-8.97%) | $3.15 | $2.84 | 156.28 K | $90.59 M |
| 02/28/2025 | $3.10 | $3.15 (1.61%) | $3.15 | $3.03 | 81.40 K | $100.48 M |
| 02/27/2025 | $3.06 | $3.07 (0.33%) | $3.15 | $3.01 | 44.21 K | $97.93 M |
| 02/26/2025 | $3.00 | $3.05 (1.67%) | $3.09 | $3.00 | 78.70 K | $97.29 M |
| 02/25/2025 | $2.96 | $2.96 (0%) | $3.00 | $2.80 | 86.10 K | $94.42 M |
| 02/24/2025 | $3.11 | $2.88 (-7.4%) | $3.11 | $2.87 | 142.27 K | $91.87 M |
| 02/21/2025 | $3.22 | $3.08 (-4.35%) | $3.27 | $3.02 | 112.40 K | $98.25 M |
| 02/20/2025 | $2.91 | $3.17 (8.93%) | $3.30 | $2.78 | 491.61 K | $101.12 M |
| 02/19/2025 | $3.02 | $2.87 (-4.97%) | $3.04 | $2.86 | 104.04 K | $91.55 M |
| 02/18/2025 | $3.18 | $3.02 (-5.03%) | $3.18 | $3.02 | 66.16 K | $96.33 M |
| 02/14/2025 | $3.14 | $3.14 (0%) | $3.15 | $3.00 | 67.12 K | $100.16 M |
| 02/13/2025 | $3.15 | $3.15 (0%) | $3.20 | $3.10 | 81.24 K | $100.48 M |
| 02/12/2025 | $3.15 | $3.14 (-0.32%) | $3.22 | $3.09 | 136.50 K | $100.16 M |
| 02/11/2025 | $3.03 | $3.10 (2.31%) | $3.15 | $3.02 | 83.85 K | $98.88 M |
| 02/10/2025 | $3.21 | $3.03 (-5.61%) | $3.21 | $2.87 | 68.14 K | $96.65 M |
| 02/07/2025 | $3.24 | $3.16 (-2.47%) | $3.25 | $2.97 | 195.51 K | $100.80 M |
| 02/06/2025 | $3.00 | $3.19 (6.33%) | $3.24 | $3.00 | 191.10 K | $101.75 M |
| 02/05/2025 | $3.00 | $3.00 (0%) | $3.04 | $2.89 | 85.22 K | $95.69 M |
| 02/04/2025 | $3.00 | $2.97 (-1%) | $3.05 | $2.97 | 205.70 K | $94.74 M |
| 02/03/2025 | $2.78 | $2.80 (0.72%) | $2.84 | $2.65 | 68.70 K | $89.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
