Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anixa Biosciences Inc
(NQ:
ANIX
)
2.420
-0.080 (-3.20%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
3.019
3.019
2.861
2.990
69,800
-0.11(-3.55%)
Feb 27, 2020
3.240
3.280
3.020
3.100
61,896
-0.17(-5.20%)
Feb 26, 2020
3.200
3.270
3.126
3.270
32,012
+0.04(+1.24%)
Feb 25, 2020
3.300
3.300
3.100
3.230
61,524
-0.08(-2.42%)
Feb 24, 2020
3.360
3.360
3.265
3.310
25,008
-0.07(-2.07%)
Feb 21, 2020
3.472
3.472
3.330
3.380
38,500
-0.04(-1.17%)
Feb 20, 2020
3.520
3.520
3.365
3.420
49,241
+0.01(+0.29%)
Feb 19, 2020
3.600
3.650
3.400
3.410
37,557
-0.16(-4.48%)
Feb 18, 2020
3.390
3.750
3.383
3.570
74,986
+0.12(+3.48%)
Feb 14, 2020
3.430
3.470
3.310
3.450
33,200
+0.04(+1.17%)
Feb 13, 2020
3.450
3.450
3.270
3.410
22,673
-0.04(-1.16%)
Feb 12, 2020
3.650
3.750
3.390
3.450
58,106
-0.05(-1.43%)
Feb 11, 2020
3.500
3.610
3.420
3.500
35,390
+0.08(+2.34%)
Feb 10, 2020
3.340
3.490
3.305
3.420
40,305
+0.02(+0.59%)
Feb 07, 2020
3.490
3.500
3.400
3.400
31,100
-0.08(-2.30%)
Feb 06, 2020
3.620
3.620
3.380
3.480
29,339
-0.08(-2.25%)
Feb 05, 2020
3.650
3.660
3.510
3.560
23,774
+0.06(+1.71%)
Feb 04, 2020
3.580
3.620
3.500
3.500
34,592
-0.07(-1.96%)
Feb 03, 2020
3.550
3.810
3.550
3.570
38,194
+0.02(+0.56%)
Jan 31, 2020
3.610
3.650
3.540
3.550
21,300
-0.06(-1.66%)
Jan 30, 2020
3.680
3.730
3.544
3.610
37,328
-0.14(-3.73%)
Jan 29, 2020
3.800
3.920
3.730
3.750
55,072
-0.21(-5.30%)
Jan 28, 2020
3.930
4.024
3.850
3.960
23,814
-0.01(-0.25%)
Jan 27, 2020
3.800
4.050
3.750
3.970
46,720
+0.11(+2.85%)
Jan 24, 2020
3.990
3.990
3.770
3.860
33,700
-0.09(-2.28%)
Jan 23, 2020
4.100
4.100
3.730
3.950
96,217
-0.11(-2.71%)
Jan 22, 2020
3.930
4.130
3.850
4.060
138,400
+0.33(+8.85%)
Jan 21, 2020
3.510
3.790
3.430
3.730
72,463
+0.25(+7.18%)
Jan 17, 2020
3.550
3.590
3.364
3.480
93,700
-0.07(-1.97%)
Jan 16, 2020
3.320
3.590
3.151
3.550
98,672
+0.25(+7.58%)
Jan 15, 2020
3.320
3.390
3.160
3.300
139,683
-0.02(-0.60%)
Jan 14, 2020
2.770
3.500
2.770
3.320
286,193
+0.55(+19.86%)
Jan 13, 2020
2.862
2.887
2.740
2.770
51,482
-0.10(-3.48%)
Jan 10, 2020
2.950
2.960
2.850
2.870
47,600
-0.06(-2.05%)
Jan 09, 2020
3.030
3.060
2.930
2.930
32,619
-0.07(-2.33%)
Jan 08, 2020
2.950
3.027
2.930
3.000
41,129
+0.03(+1.01%)
Jan 07, 2020
3.240
3.240
2.900
2.970
75,924
-0.19(-6.01%)
Jan 06, 2020
3.160
3.160
3.040
3.160
33,736
+0.00(+0.00%)
Jan 03, 2020
3.026
3.180
3.026
3.160
23,400
+0.16(+5.33%)
Jan 02, 2020
3.290
3.320
2.880
3.000
80,151
-0.28(-8.54%)
Dec 31, 2019
3.240
3.350
3.220
3.280
58,700
+0.05(+1.55%)
Dec 30, 2019
2.900
3.250
2.900
3.230
114,048
+0.34(+11.76%)
Dec 27, 2019
2.920
2.950
2.850
2.890
71,900
-0.05(-1.70%)
Dec 26, 2019
2.910
2.940
2.850
2.940
57,472
+0.06(+2.08%)
Dec 24, 2019
2.930
2.978
2.870
2.880
29,800
+0.01(+0.35%)
Dec 23, 2019
2.910
3.020
2.863
2.870
131,324
+0.09(+3.24%)
Dec 20, 2019
2.870
2.978
2.780
2.780
90,600
-0.09(-3.14%)
Dec 19, 2019
2.980
2.980
2.780
2.870
159,411
-0.10(-3.37%)
Dec 18, 2019
3.300
3.372
2.850
2.970
388,865
-0.29(-8.90%)
Dec 17, 2019
3.310
3.410
3.250
3.260
50,531
+0.00(+0.00%)
Dec 16, 2019
3.540
3.540
3.260
3.260
110,999
+0.00(+0.00%)
Dec 13, 2019
3.300
3.439
2.920
3.260
375,200
-0.58(-15.10%)
Dec 12, 2019
3.860
3.870
3.814
3.840
17,257
-0.02(-0.52%)
Dec 11, 2019
3.820
3.890
3.730
3.860
37,993
-0.02(-0.52%)
Dec 10, 2019
3.840
3.900
3.770
3.880
56,951
+0.07(+1.84%)
Dec 09, 2019
3.730
3.840
3.690
3.810
112,124
+0.07(+1.87%)
Dec 06, 2019
3.760
3.840
3.720
3.740
36,300
-0.03(-0.80%)
Dec 05, 2019
3.810
3.810
3.740
3.770
17,061
-0.01(-0.26%)
Dec 04, 2019
3.790
3.810
3.730
3.780
45,917
+0.02(+0.53%)
Dec 03, 2019
3.750
3.780
3.720
3.760
40,090
-0.02(-0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.