NASDAQ : ANIX
Anixa Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 108.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anixa Biosciences, Inc. (ANIX) closed at 2.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.14 | 3.151 | 2.98 | 2.99 | 128,338 | -4.17% |
| 2026-10-30 | 3.28 | 3.35 | 3.1 | 3.12 | 140,658 | -5.45% |
| 2026-10-29 | 3.4 | 3.439 | 3.28 | 3.3 | 136,578 | -2.08% |
| 2026-10-28 | 3.26 | 3.43 | 3.2 | 3.37 | 251,537 | +2.74% |
| 2026-10-27 | 2.95 | 3.34 | 2.945 | 3.28 | 497,903 | +11.95% |
| 2026-10-26 | 2.94 | 2.98 | 2.89 | 2.93 | 135,638 | -2.01% |
| 2026-10-23 | 2.8 | 3.14 | 2.74 | 2.99 | 326,688 | +7.55% |
| 2026-10-22 | 2.7 | 2.78 | 2.68 | 2.78 | 156,811 | +2.58% |
| 2026-10-21 | 2.68 | 2.746 | 2.655 | 2.71 | 115,727 | +1.12% |
| 2026-10-20 | 2.64 | 2.75 | 2.64 | 2.68 | 166,795 | +2.68% |
| 2026-10-19 | 2.67 | 2.69 | 2.6 | 2.61 | 91,267 | -2.25% |
| 2026-10-16 | 2.79 | 2.82 | 2.645 | 2.67 | 123,305 | -3.96% |
| 2026-10-15 | 2.66 | 2.79 | 2.63 | 2.78 | 223,243 | +4.71% |
| 2026-10-14 | 2.75 | 2.818 | 2.63 | 2.655 | 228,408 | -0.56% |
| 2026-10-13 | 2.84 | 2.84 | 2.66 | 2.67 | 175,234 | -5.99% |
| 2026-10-12 | 2.9 | 2.92 | 2.83 | 2.84 | 97,646 | -2.07% |
| 2026-10-09 | 2.93 | 2.96 | 2.86 | 2.9 | 217,779 | -0.34% |
| 2026-10-08 | 2.93 | 2.93 | 2.86 | 2.91 | 256,788 | -1.36% |
| 2026-10-07 | 3.01 | 3.056 | 2.93 | 2.95 | 245,242 | -2.32% |
| 2026-10-06 | 2.95 | 3.11 | 2.87 | 3.02 | 342,540 | +2.37% |
| 2026-10-05 | 2.98 | 2.99 | 2.875 | 2.95 | 369,337 | +0.00% |
| 2026-10-02 | 2.83 | 2.95 | 2.77 | 2.95 | 426,234 | +6.50% |
| 2026-10-01 | 2.93 | 2.93 | 2.735 | 2.77 | 282,640 | -5.46% |
| 2026-09-30 | 2.85 | 2.945 | 2.81 | 2.93 | 421,157 | +2.81% |
| 2026-09-29 | 2.79 | 2.85 | 2.72 | 2.85 | 183,245 | +2.15% |
| 2026-09-28 | 2.78 | 2.83 | 2.7 | 2.79 | 305,829 | +0.36% |
| 2026-09-25 | 2.85 | 2.87 | 2.69 | 2.78 | 360,852 | +0.00% |
| 2026-09-24 | 2.74 | 2.81 | 2.715 | 2.78 | 257,675 | +1.09% |
| 2026-09-23 | 2.77 | 2.811 | 2.62 | 2.75 | 391,157 | -1.43% |
| 2026-09-22 | 2.73 | 2.79 | 2.68 | 2.79 | 434,621 | +3.33% |
| 2026-09-21 | 2.82 | 2.82 | 2.66 | 2.7 | 476,338 | -2.53% |
| 2026-09-18 | 2.78 | 2.79 | 2.69 | 2.77 | 315,224 | +0.36% |
| 2026-09-17 | 2.66 | 2.76 | 2.64 | 2.76 | 345,817 | +6.15% |
| 2026-09-16 | 2.7 | 2.72 | 2.56 | 2.6 | 557,497 | -3.35% |
| 2026-09-15 | 2.8 | 2.8 | 2.66 | 2.69 | 353,792 | -3.93% |
| 2026-09-14 | 2.79 | 2.88 | 2.76 | 2.8 | 376,444 | +1.45% |
| 2026-09-11 | 2.87 | 2.88 | 2.72 | 2.76 | 389,372 | +0.36% |
| 2026-09-10 | 2.76 | 2.809 | 2.66 | 2.75 | 400,149 | -2.83% |
| 2026-09-09 | 2.92 | 2.969 | 2.79 | 2.83 | 478,818 | -2.41% |
| 2026-09-08 | 3.1 | 3.2 | 2.875 | 2.9 | 442,111 | -5.54% |
| 2026-09-04 | 3.03 | 3.105 | 3 | 3.07 | 368,209 | +0.66% |
| 2026-09-03 | 3.14 | 3.252 | 2.99 | 3.05 | 409,261 | -2.56% |
| 2026-09-02 | 3.28 | 3.39 | 3.12 | 3.13 | 335,027 | -4.57% |
| 2026-09-01 | 3.405 | 3.49 | 3.23 | 3.28 | 342,502 | -2.09% |
| 2026-08-31 | 3.43 | 3.63 | 3.31 | 3.35 | 353,287 | -3.74% |
| 2026-08-28 | 3.6 | 3.67 | 3.42 | 3.48 | 215,060 | -3.33% |
| 2026-08-27 | 3.6 | 3.675 | 3.52 | 3.6 | 337,546 | -0.14% |
| 2026-08-26 | 3.64 | 3.753 | 3.47 | 3.605 | 291,801 | -1.50% |
| 2026-08-25 | 3.64 | 3.872 | 3.62 | 3.66 | 608,405 | +1.10% |
| 2026-08-24 | 3.66 | 3.73 | 3.51 | 3.62 | 138,806 | -2.43% |
| 2026-08-21 | 3.64 | 3.755 | 3.6 | 3.71 | 182,554 | +3.34% |
| 2026-08-20 | 3.69 | 3.71 | 3.55 | 3.59 | 168,534 | -3.23% |
| 2026-08-19 | 3.49 | 3.81 | 3.46 | 3.71 | 569,586 | +8.16% |
| 2026-08-18 | 3.41 | 3.494 | 3.33 | 3.43 | 117,836 | -1.72% |
| 2026-08-17 | 3.18 | 3.5 | 3.14 | 3.49 | 315,442 | +9.75% |
| 2026-08-14 | 3.2 | 3.231 | 3.1 | 3.18 | 107,831 | -0.63% |
| 2026-08-13 | 3.24 | 3.28 | 3.2 | 3.2 | 125,064 | -0.93% |
| 2026-08-12 | 3.21 | 3.34 | 3.2 | 3.23 | 145,305 | +0.31% |
| 2026-08-11 | 3.24 | 3.39 | 3.22 | 3.22 | 135,988 | -0.92% |
| 2026-08-10 | 3.32 | 3.4 | 3.221 | 3.25 | 257,651 | -4.97% |
| 2026-08-07 | 3.43 | 3.5 | 3.36 | 3.42 | 154,841 | -0.29% |
| 2026-08-06 | 3.41 | 3.53 | 3.36 | 3.43 | 106,611 | +0.59% |
| 2026-08-05 | 3.425 | 3.55 | 3.37 | 3.41 | 182,099 | +0.00% |
| 2026-08-04 | 3.42 | 3.55 | 3.38 | 3.41 | 194,759 | +0.00% |
| 2026-08-03 | 3.42 | 3.55 | 3.37 | 3.41 | 149,844 | -0.29% |
| 2026-07-31 | 3.51 | 3.56 | 3.31 | 3.42 | 178,412 | -3.93% |
| 2026-07-30 | 3.48 | 3.58 | 3.4 | 3.56 | 126,350 | +2.30% |
| 2026-07-29 | 3.5 | 3.56 | 3.38 | 3.48 | 169,695 | -1.14% |
| 2026-07-28 | 3.48 | 3.65 | 3.41 | 3.52 | 310,448 | +1.73% |
| 2026-07-27 | 3.71 | 3.82 | 3.33 | 3.46 | 435,865 | -6.49% |
| 2026-07-24 | 3.76 | 3.89 | 3.6 | 3.7 | 339,198 | -1.33% |
| 2026-07-23 | 3.55 | 3.83 | 3.47 | 3.75 | 324,065 | +6.53% |
| 2026-07-22 | 3.64 | 3.69 | 3.42 | 3.52 | 494,789 | -1.12% |
| 2026-07-21 | 3.53 | 3.695 | 3.401 | 3.56 | 592,523 | +2.89% |
| 2026-07-20 | 3.46 | 3.58 | 3.345 | 3.46 | 195,539 | +1.76% |
| 2026-07-17 | 3.3 | 3.55 | 3.29 | 3.4 | 175,570 | +2.41% |
| 2026-07-16 | 3.5 | 3.605 | 3.31 | 3.32 | 258,323 | -5.14% |
| 2026-07-15 | 3.24 | 3.65 | 3.18 | 3.5 | 500,982 | +9.72% |
| 2026-07-14 | 3.04 | 3.23 | 3 | 3.19 | 185,957 | +4.25% |
| 2026-07-13 | 3.07 | 3.135 | 2.98 | 3.06 | 167,736 | +0.00% |
| 2026-07-10 | 3.22 | 3.23 | 2.96 | 3.06 | 192,673 | -4.97% |
| 2026-07-09 | 3.1 | 3.28 | 3.1 | 3.22 | 100,725 | +3.54% |
| 2026-07-08 | 2.96 | 3.16 | 2.92 | 3.11 | 184,939 | +5.07% |
| 2026-07-07 | 3.03 | 3.08 | 2.87 | 2.96 | 189,972 | -2.95% |
| 2026-07-06 | 3.15 | 3.26 | 3.02 | 3.05 | 273,902 | -6.73% |
| 2026-07-02 | 3.2 | 3.484 | 3.151 | 3.27 | 595,414 | +4.14% |
| 2026-07-01 | 2.76 | 3.21 | 2.74 | 3.14 | 402,282 | +12.14% |
| 2026-06-30 | 2.84 | 2.9 | 2.73 | 2.8 | 258,417 | -1.75% |
| 2026-06-29 | 2.8 | 2.85 | 2.59 | 2.85 | 429,217 | +2.15% |
| 2026-06-26 | 2.6 | 2.79 | 2.355 | 2.79 | 1,041,902 | +6.49% |
| 2026-06-25 | 2.8 | 2.825 | 2.58 | 2.62 | 299,950 | -4.38% |
| 2026-06-24 | 2.78 | 2.842 | 2.68 | 2.74 | 190,225 | -0.72% |
| 2026-06-23 | 2.74 | 2.87 | 2.7 | 2.76 | 126,658 | -0.36% |
| 2026-06-22 | 2.97 | 2.97 | 2.75 | 2.77 | 285,078 | -4.81% |
| 2026-06-18 | 2.76 | 2.94 | 2.58 | 2.91 | 600,837 | +8.18% |
| 2026-06-17 | 2.65 | 2.785 | 2.53 | 2.69 | 245,253 | +3.07% |
| 2026-06-16 | 2.58 | 2.65 | 2.53 | 2.61 | 238,202 | +5.24% |
| 2026-06-15 | 2.57 | 2.67 | 2.47 | 2.48 | 172,308 | +0.40% |
| 2026-06-12 | 2.49 | 2.55 | 2.41 | 2.47 | 145,867 | -0.40% |
| 2026-06-11 | 2.38 | 2.55 | 2.32 | 2.48 | 123,896 | +5.53% |
| 2026-06-10 | 2.4 | 2.5 | 2.35 | 2.35 | 113,074 | -2.08% |
| 2026-06-09 | 2.46 | 2.52 | 2.4 | 2.4 | 108,335 | -2.44% |
| 2026-06-08 | 2.52 | 2.53 | 2.44 | 2.46 | 122,262 | -0.81% |
| 2026-06-05 | 2.62 | 2.64 | 2.45 | 2.48 | 110,175 | -5.34% |
| 2026-06-04 | 2.5 | 2.68 | 2.5 | 2.62 | 92,376 | +3.97% |
| 2026-06-03 | 2.56 | 2.66 | 2.5 | 2.52 | 89,637 | -1.18% |
| 2026-06-02 | 2.7 | 2.72 | 2.5 | 2.55 | 248,356 | -5.56% |
| 2026-06-01 | 2.71 | 2.75 | 2.66 | 2.7 | 139,548 | +0.00% |
| 2026-05-29 | 2.71 | 2.79 | 2.66 | 2.7 | 93,653 | +0.00% |
| 2026-05-28 | 2.65 | 2.8 | 2.62 | 2.7 | 127,147 | +1.89% |
| 2026-05-27 | 2.76 | 2.77 | 2.645 | 2.65 | 68,658 | -2.93% |
| 2026-05-26 | 2.8 | 2.8 | 2.72 | 2.73 | 104,632 | -2.15% |
| 2026-05-22 | 2.79 | 2.82 | 2.755 | 2.79 | 40,487 | +1.45% |
| 2026-05-21 | 2.73 | 2.8 | 2.67 | 2.75 | 80,655 | +0.73% |
| 2026-05-20 | 2.67 | 2.79 | 2.65 | 2.73 | 115,217 | +2.25% |
| 2026-05-19 | 2.72 | 2.75 | 2.61 | 2.67 | 102,006 | -3.26% |
| 2026-05-18 | 2.81 | 2.84 | 2.72 | 2.76 | 118,342 | -2.13% |
| 2026-05-15 | 2.84 | 2.86 | 2.75 | 2.82 | 110,361 | -2.42% |
| 2026-05-14 | 2.95 | 2.95 | 2.8 | 2.89 | 101,187 | -0.34% |
| 2026-05-13 | 2.95 | 2.95 | 2.87 | 2.9 | 98,811 | -1.69% |