Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Anixa Biosciences Inc (NQ: ANIX )

3.240 -0.080 (-2.41%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	3.350	3.426	3.240	3.240	140,387	-0.08(-2.41%)
Dec 03, 2024	3.140	3.350	3.140	3.320	76,383	+0.18(+5.73%)
Dec 02, 2024	3.260	3.350	3.140	3.140	79,781	-0.16(-4.85%)
Nov 29, 2024	3.340	3.400	3.270	3.300	54,504	-0.01(-0.30%)
Nov 27, 2024	3.360	3.460	3.300	3.310	66,100	-0.01(-0.30%)
Nov 26, 2024	3.370	3.440	3.280	3.320	68,769	+0.10(+3.11%)
Nov 25, 2024	3.350	3.390	3.180	3.220	105,706	+0.02(+0.63%)
Nov 22, 2024	3.200	3.650	3.180	3.200	629,362	+0.14(+4.58%)
Nov 21, 2024	3.040	3.130	3.020	3.060	27,249	+0.02(+0.49%)
Nov 20, 2024	3.120	3.190	3.020	3.045	31,056	-0.08(-2.40%)
Nov 19, 2024	3.050	3.260	3.050	3.120	51,456	+0.07(+2.30%)
Nov 18, 2024	3.070	3.250	3.050	3.050	88,318	-0.03(-0.97%)
Nov 15, 2024	3.150	3.180	3.050	3.080	110,408	-0.05(-1.60%)
Nov 14, 2024	3.110	3.285	3.080	3.130	81,050	+0.03(+0.97%)
Nov 13, 2024	3.250	3.350	3.070	3.100	74,287	-0.15(-4.62%)
Nov 12, 2024	3.310	3.378	3.105	3.250	139,863	-0.08(-2.40%)
Nov 11, 2024	3.430	3.580	3.300	3.330	165,642	-0.11(-3.20%)
Nov 08, 2024	3.580	4.200	3.400	3.440	466,528	-0.18(-4.97%)
Nov 07, 2024	3.430	3.690	3.420	3.620	59,141	+0.17(+4.93%)
Nov 06, 2024	3.700	3.730	3.450	3.450	65,216	-0.12(-3.36%)
Nov 05, 2024	3.450	3.620	3.410	3.570	22,360	+0.12(+3.48%)
Nov 04, 2024	3.600	3.641	3.410	3.450	37,487	-0.21(-5.74%)
Nov 01, 2024	3.560	3.710	3.560	3.660	56,182	+0.16(+4.57%)
Oct 31, 2024	3.560	3.670	3.470	3.500	24,503	-0.09(-2.51%)
Oct 30, 2024	3.950	3.990	3.410	3.590	157,224	-0.36(-9.11%)
Oct 29, 2024	3.990	4.095	3.830	3.950	217,490	-0.02(-0.50%)
Oct 28, 2024	3.430	3.985	3.410	3.970	551,368	+0.72(+22.15%)
Oct 25, 2024	3.150	3.297	3.150	3.250	79,460	+0.10(+3.17%)
Oct 24, 2024	3.120	3.200	3.100	3.150	52,254	-0.01(-0.32%)
Oct 23, 2024	3.030	3.160	2.970	3.160	66,111	+0.13(+4.29%)
Oct 22, 2024	3.050	3.090	2.930	3.030	63,304	-0.03(-0.98%)
Oct 21, 2024	3.000	3.080	2.980	3.060	74,302	+0.05(+1.66%)
Oct 18, 2024	3.010	3.100	2.990	3.010	42,643	+0.02(+0.67%)
Oct 17, 2024	3.105	3.105	2.950	2.990	41,350	-0.07(-2.29%)
Oct 16, 2024	3.030	3.080	2.990	3.060	45,143	+0.03(+0.99%)
Oct 15, 2024	3.050	3.081	2.950	3.030	67,606	-0.02(-0.66%)
Oct 14, 2024	3.000	3.168	2.981	3.050	19,645	+0.04(+1.33%)
Oct 11, 2024	3.000	3.060	2.970	3.010	40,083	+0.00(+0.00%)
Oct 10, 2024	3.090	3.113	3.000	3.010	28,386	-0.05(-1.63%)
Oct 09, 2024	3.070	3.140	3.020	3.060	60,280	-0.02(-0.65%)
Oct 08, 2024	3.130	3.190	3.040	3.080	35,584	-0.05(-1.60%)
Oct 07, 2024	3.130	3.200	3.130	3.130	23,369	-0.02(-0.63%)
Oct 04, 2024	3.170	3.170	3.110	3.150	28,356	+0.00(+0.00%)
Oct 03, 2024	3.140	3.256	3.130	3.150	21,472	-0.01(-0.32%)
Oct 02, 2024	3.120	3.241	3.120	3.160	27,174	+0.01(+0.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Anixa Biosciences Inc (NQ: ANIX )

Historical Prices