Free Trial

Anixa Biosciences (ANIX) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ANIX Stock Alerts
$2.48
+0.06 (+2.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Anixa Biosciences Stock Price Performance

5 Day
Performance
-6.77%
1 Month
Performance
-23.22%
3 Month
Performance
-29.34%
6 Month
Performance
-25.75%
Year-To-Date
Performance
-36.08%
1 Year
Performance
-22.98%
Receive ANIX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anixa Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ANIX Stock Chart for Wednesday, May, 29, 2024

ANIX Chart by TradingView

Anixa Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.42$2.48
+2.48%		$2.50$2.4157,926 shs$79.11 million
05/27/2024$2.42$2.42
+0.21%		$2.64$2.40220,600 shs$77.20 million
05/24/2024$2.66$2.42
-9.21%		$2.64$2.40220,412 shs$77.04 million
05/23/2024$2.60$2.66
+2.31%		$2.78$2.50172,052 shs$84.85 million
05/22/2024$2.73$2.60
-4.76%		$2.77$2.6095,633 shs$82.94 million
05/21/2024$2.84$2.73
-3.87%		$2.85$2.70113,064 shs$87.09 million
05/20/2024$2.85$2.84
-0.35%		$2.94$2.8074,738 shs$90.60 million
05/17/2024$2.91$2.85
-2.06%		$2.92$2.8373,925 shs$90.92 million
05/16/2024$2.93$2.91
-0.68%		$3.00$2.8928,695 shs$92.83 million
05/15/2024$2.98$2.93
-1.68%		$3.02$2.9050,683 shs$93.47 million
05/14/2024$2.97$2.98
+0.34%		$3.03$2.9535,008 shs$95.06 million
05/13/2024$3.00$2.97
-1.00%		$3.04$2.9537,757 shs$94.74 million
05/10/2024$2.87$3.00
+4.53%		$3.04$2.89117,111 shs$95.70 million
05/09/2024$3.02$2.87
-4.97%		$3.07$2.8592,160 shs$91.55 million
05/08/2024$2.91$3.02
+3.78%		$3.05$2.9461,320 shs$96.34 million
05/07/2024$3.02$2.91
-3.64%		$3.02$2.8661,058 shs$92.83 million
05/06/2024$2.94$3.02
+2.72%		$3.04$2.9667,858 shs$96.34 million
05/03/2024$2.97$2.94
-1.01%		$3.06$2.85115,773 shs$93.79 million
05/02/2024$3.09$2.97
-3.88%		$3.10$2.9751,980 shs$94.74 million
05/01/2024$2.97$3.09
+4.04%		$3.15$2.9858,633 shs$98.57 million
04/30/2024$3.02$2.97
-1.66%		$3.09$2.92110,023 shs$94.74 million
04/29/2024$3.23$3.02
-6.50%		$3.25$3.02157,786 shs$96.34 million
04/26/2024$2.98$3.23
+8.39%		$3.32$3.13232,647 shs$103.04 million
04/25/2024$3.18$2.98
-6.29%		$3.32$2.94250,178 shs$95.06 million
04/24/2024$3.07$3.18
+3.58%		$3.40$3.04356,961 shs$101.44 million
04/23/2024$3.01$3.07
+1.99%		$3.12$3.0073,264 shs$97.93 million
04/22/2024$3.12$3.01
-3.53%		$3.16$3.0157,975 shs$96.02 million
04/19/2024$3.10$3.12
+0.65%		$3.20$3.0532,692 shs$99.53 million
04/18/2024$3.05$3.10
+1.64%		$3.12$3.0358,502 shs$98.89 million
04/17/2024$3.17$3.05
-3.79%		$3.20$3.0572,904 shs$97.30 million
04/16/2024$3.16$3.17
+0.32%		$3.25$3.1678,203 shs$101.12 million
04/15/2024$3.17$3.16
-0.32%		$3.24$3.1599,028 shs$100.80 million
04/12/2024$3.22$3.17
-1.55%		$3.23$3.1750,947 shs$101.12 million
04/11/2024$3.20$3.22
+0.63%		$3.25$3.2033,524 shs$102.72 million
04/10/2024$3.25$3.20
-1.54%		$3.42$3.1760,191 shs$102.08 million
04/09/2024$3.17$3.25
+2.52%		$3.35$3.1752,858 shs$103.68 million
04/08/2024$3.20$3.17
-0.94%		$3.21$3.1240,735 shs$101.12 million
04/05/2024$3.14$3.20
+1.91%		$3.26$3.09100,471 shs$102.08 million
04/04/2024$3.28$3.14
-4.27%		$3.31$3.0961,950 shs$100.17 million
04/03/2024$3.20$3.28
+2.50%		$3.29$3.1092,723 shs$104.63 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$3.35$3.20
-4.48%		$3.34$3.1643,067 shs$102.08 million
04/01/2024$3.12$3.35
+7.37%		$3.48$3.06182,640 shs$106.87 million
03/29/2024$3.12$3.12$3.39$3.08123,508 shs$99.53 million
03/28/2024$3.23$3.12
-3.41%		$3.39$3.08123,508 shs$99.53 million
03/27/2024$3.13$3.23
+3.19%		$3.30$3.1352,698 shs$103.04 million
03/26/2024$3.23$3.13
-3.10%		$3.25$3.0867,066 shs$99.85 million
03/25/2024$3.46$3.23
-6.65%		$3.48$3.14128,668 shs$103.04 million
03/22/2024$3.69$3.46
-6.23%		$3.68$3.29138,016 shs$110.37 million
03/21/2024$3.73$3.69
-1.07%		$3.84$3.60107,456 shs$117.71 million
03/20/2024$3.60$3.73
+3.61%		$4.10$3.65420,451 shs$118.99 million
03/19/2024$3.51$3.60
+2.56%		$3.75$3.37245,690 shs$114.84 million
03/18/2024$3.69$3.51
-4.88%		$3.80$3.51100,761 shs$111.97 million
03/15/2024$3.08$3.69
+19.81%		$3.74$3.07343,405 shs$117.71 million
03/14/2024$3.18$3.08
-3.14%		$3.21$3.0191,361 shs$97.67 million
03/13/2024$3.08$3.18
+3.25%		$3.22$3.13114,851 shs$100.84 million
03/12/2024$3.23$3.08
-4.64%		$3.34$3.08132,528 shs$97.67 million
03/11/2024$3.25$3.23
-0.62%		$3.28$3.10154,869 shs$102.42 million
03/08/2024$3.45$3.25
-5.80%		$3.56$3.21225,417 shs$103.06 million
03/07/2024$3.50$3.45
-1.43%		$3.52$3.4198,187 shs$109.40 million
03/06/2024$3.56$3.50
-1.69%		$3.67$3.44101,515 shs$110.99 million
03/05/2024$3.72$3.56
-4.30%		$3.80$3.53114,691 shs$112.89 million
03/04/2024$3.51$3.72
+5.98%		$3.80$3.51146,013 shs$117.96 million
03/01/2024$3.50$3.51
+0.29%		$3.62$3.4962,740 shs$111.30 million
02/29/2024$3.51$3.50
-0.28%		$3.62$3.4953,316 shs$110.99 million
02/28/2024$3.55$3.51
-1.13%		$3.63$3.4772,133 shs$111.30 million
02/27/2024$3.44$3.55
+3.20%		$3.62$3.4671,092 shs$112.57 million

Related Companies:
This page (NASDAQ:ANIX) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits