Anixa Biosciences, Inc. - Common Stock (ANIX)
3.2600
-0.3200 (-8.94%)
NASDAQ · Last Trade: Dec 15th, 4:54 PM EST
Historical Prices For Anixa Biosciences, Inc. - Common Stock (ANIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 11/25/2025 | 4.35 | 4.38 | 4.15 | 4.32 | 90,451 | 4.32 |
| 11/24/2025 | 4.34 | 4.45 | 4.26 | 4.35 | 105,227 | 4.35 |
| 11/21/2025 | 4.38 | 4.49 | 4.25 | 4.34 | 145,015 | 4.34 |
| 11/20/2025 | 4.41 | 4.59 | 4.33 | 4.40 | 233,118 | 4.40 |
| 11/19/2025 | 4.12 | 4.36 | 4.09 | 4.35 | 153,359 | 4.35 |
| 11/18/2025 | 4.17 | 4.22 | 4.07 | 4.10 | 159,564 | 4.10 |
| 11/17/2025 | 4.10 | 4.25 | 4.06 | 4.20 | 161,526 | 4.20 |
| 11/14/2025 | 4.26 | 4.45 | 4.05 | 4.11 | 269,685 | 4.11 |
| 11/13/2025 | 4.39 | 4.56 | 4.32 | 4.39 | 183,739 | 4.39 |
| 11/12/2025 | 4.54 | 4.57 | 4.36 | 4.39 | 226,130 | 4.39 |
| 11/11/2025 | 4.19 | 4.60 | 4.15 | 4.60 | 271,054 | 4.60 |
| 11/10/2025 | 4.27 | 4.34 | 4.18 | 4.19 | 113,242 | 4.19 |
| 11/07/2025 | 4.03 | 4.19 | 3.92 | 4.19 | 112,903 | 4.19 |
| 11/06/2025 | 4.08 | 4.08 | 4.01 | 4.06 | 59,274 | 4.06 |
| 11/05/2025 | 4.05 | 4.08 | 3.88 | 4.07 | 125,451 | 4.07 |
| 11/04/2025 | 4.00 | 4.17 | 3.85 | 3.97 | 190,295 | 3.97 |
| 11/03/2025 | 4.12 | 4.17 | 3.83 | 4.14 | 254,445 | 4.14 |
| 10/31/2025 | 4.06 | 4.17 | 4.01 | 4.13 | 73,297 | 4.13 |
| 10/30/2025 | 4.16 | 4.25 | 4.00 | 4.06 | 124,322 | 4.06 |
| 10/29/2025 | 4.28 | 4.28 | 4.04 | 4.16 | 103,108 | 4.16 |
| 10/28/2025 | 4.35 | 4.45 | 4.22 | 4.24 | 135,981 | 4.24 |
| 10/27/2025 | 4.15 | 4.36 | 4.01 | 4.33 | 193,458 | 4.33 |
| 10/24/2025 | 4.18 | 4.27 | 4.06 | 4.14 | 138,078 | 4.14 |
| 10/23/2025 | 4.07 | 4.23 | 4.07 | 4.18 | 110,624 | 4.18 |
| 10/22/2025 | 4.18 | 4.22 | 3.95 | 4.04 | 210,527 | 4.04 |
| 10/21/2025 | 4.29 | 4.29 | 4.10 | 4.18 | 112,300 | 4.18 |
| 10/20/2025 | 4.25 | 4.39 | 4.05 | 4.29 | 262,215 | 4.29 |
| 10/17/2025 | 4.34 | 4.35 | 4.09 | 4.10 | 204,622 | 4.10 |
| 10/16/2025 | 4.47 | 4.67 | 4.33 | 4.40 | 231,806 | 4.40 |
| 10/15/2025 | 4.33 | 4.54 | 4.27 | 4.47 | 176,774 | 4.47 |
| 10/14/2025 | 4.48 | 4.49 | 4.21 | 4.33 | 289,692 | 4.33 |
| 10/13/2025 | 4.39 | 4.70 | 4.39 | 4.52 | 285,947 | 4.52 |
| 10/10/2025 | 4.94 | 4.98 | 4.00 | 4.33 | 788,463 | 4.33 |
| 10/09/2025 | 4.40 | 4.98 | 4.30 | 4.92 | 737,536 | 4.92 |
| 10/08/2025 | 4.10 | 4.50 | 4.08 | 4.44 | 709,024 | 4.44 |
| 10/07/2025 | 3.40 | 4.20 | 3.35 | 4.11 | 1,093,368 | 4.11 |
| 10/06/2025 | 3.28 | 3.28 | 3.21 | 3.25 | 52,651 | 3.25 |
| 10/03/2025 | 3.28 | 3.31 | 3.24 | 3.27 | 67,492 | 3.27 |
| 10/02/2025 | 3.40 | 3.40 | 3.24 | 3.29 | 76,091 | 3.29 |
| 10/01/2025 | 3.29 | 3.41 | 3.21 | 3.39 | 178,321 | 3.39 |
| 9/30/2025 | 3.41 | 3.44 | 3.29 | 3.30 | 50,950 | 3.30 |
| 9/29/2025 | 3.40 | 3.43 | 3.33 | 3.41 | 70,711 | 3.41 |
| 9/26/2025 | 3.38 | 3.44 | 3.30 | 3.40 | 77,640 | 3.40 |
| 9/25/2025 | 3.40 | 3.41 | 3.34 | 3.38 | 56,471 | 3.38 |
| 9/24/2025 | 3.42 | 3.48 | 3.38 | 3.44 | 51,552 | 3.44 |
| 9/23/2025 | 3.50 | 3.55 | 3.35 | 3.42 | 164,825 | 3.42 |
| 9/22/2025 | 3.39 | 3.53 | 3.30 | 3.49 | 267,511 | 3.49 |
| 9/19/2025 | 3.41 | 3.44 | 3.27 | 3.30 | 179,260 | 3.30 |
| 9/18/2025 | 3.40 | 3.45 | 3.36 | 3.37 | 118,667 | 3.37 |
| 9/17/2025 | 3.60 | 3.60 | 3.31 | 3.35 | 213,623 | 3.35 |
| 9/16/2025 | 3.54 | 3.60 | 3.37 | 3.60 | 294,434 | 3.60 |