5 DAY PERFORMANCE
-16.55%
1 MONTH PERFORMANCE
-24.76%
3 MONTH PERFORMANCE
-16.84%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
-25.47%
Anixa Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.75 | $2.81 (2.37%) | $2.85 | $2.68 | 55,162 | $88.22 M |
| 03/12/2025 | $2.67 | $2.68 (0.37%) | $2.97 | $2.64 | 42,818 | $86.29 M |
| 03/11/2025 | $2.59 | $2.66 (2.7%) | $2.83 | $2.58 | 44,128 | $85.64 M |
| 03/10/2025 | $2.84 | $2.63 (-7.39%) | $2.88 | $2.63 | 60,573 | $84.68 M |
| 03/07/2025 | $2.90 | $2.84 (-2.07%) | $3.01 | $2.80 | 50,200 | $90.59 M |
| 03/06/2025 | $2.93 | $2.92 (-0.34%) | $3.01 | $2.86 | 27,400 | $93.14 M |
| 03/05/2025 | $2.93 | $2.95 (0.68%) | $2.99 | $2.87 | 41,172 | $94.10 M |
| 03/04/2025 | $2.82 | $2.89 (2.48%) | $2.99 | $2.80 | 69,000 | $92.19 M |
| 03/03/2025 | $3.12 | $2.84 (-8.97%) | $3.15 | $2.84 | 156,275 | $90.59 M |
| 02/28/2025 | $3.10 | $3.15 (1.61%) | $3.15 | $3.03 | 81,400 | $100.48 M |
| 02/27/2025 | $3.06 | $3.07 (0.33%) | $3.15 | $3.01 | 44,205 | $97.93 M |
| 02/26/2025 | $3.00 | $3.05 (1.67%) | $3.09 | $3.00 | 78,700 | $97.29 M |
| 02/25/2025 | $2.96 | $2.96 (0%) | $3.00 | $2.80 | 86,100 | $94.42 M |
| 02/24/2025 | $3.11 | $2.88 (-7.4%) | $3.11 | $2.87 | 142,265 | $91.87 M |
| 02/21/2025 | $3.22 | $3.08 (-4.35%) | $3.27 | $3.02 | 112,400 | $98.25 M |
| 02/20/2025 | $2.91 | $3.17 (8.93%) | $3.30 | $2.78 | 491,613 | $101.12 M |
| 02/19/2025 | $3.02 | $2.87 (-4.97%) | $3.04 | $2.86 | 104,039 | $91.55 M |
| 02/18/2025 | $3.18 | $3.02 (-5.03%) | $3.18 | $3.02 | 66,163 | $96.33 M |
| 02/14/2025 | $3.14 | $3.14 (0%) | $3.15 | $3.00 | 67,120 | $100.16 M |
| 02/13/2025 | $3.15 | $3.15 (0%) | $3.20 | $3.10 | 81,241 | $100.48 M |
| 02/12/2025 | $3.15 | $3.14 (-0.32%) | $3.22 | $3.09 | 136,500 | $100.16 M |
| 02/11/2025 | $3.03 | $3.10 (2.31%) | $3.15 | $3.02 | 83,847 | $98.88 M |
| 02/10/2025 | $3.21 | $3.03 (-5.61%) | $3.21 | $2.87 | 68,136 | $96.65 M |
| 02/07/2025 | $3.24 | $3.16 (-2.47%) | $3.25 | $2.97 | 195,513 | $100.80 M |
| 02/06/2025 | $3.00 | $3.19 (6.33%) | $3.24 | $3.00 | 191,100 | $101.75 M |
| 02/05/2025 | $3.00 | $3.00 (0%) | $3.04 | $2.89 | 85,222 | $95.69 M |
| 02/04/2025 | $3.00 | $2.97 (-1%) | $3.05 | $2.97 | 205,700 | $94.74 M |
| 02/03/2025 | $2.78 | $2.80 (0.72%) | $2.84 | $2.65 | 68,700 | $89.31 M |
| 01/31/2025 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.79 | 53,600 | $92.50 M |
| 01/30/2025 | $3.05 | $2.94 (-3.61%) | $3.05 | $2.88 | 91,010 | $93.78 M |
| 01/29/2025 | $2.86 | $3.00 (4.9%) | $3.00 | $2.80 | 97,816 | $95.69 M |
| 01/28/2025 | $2.81 | $2.80 (-0.36%) | $2.97 | $2.75 | 72,900 | $89.31 M |
| 01/27/2025 | $2.75 | $2.78 (1.09%) | $2.92 | $2.75 | 88,900 | $88.68 M |
| 01/24/2025 | $2.94 | $2.82 (-4.08%) | $2.96 | $2.76 | 41,672 | $89.95 M |
| 01/23/2025 | $2.97 | $2.92 (-1.68%) | $3.03 | $2.83 | 89,533 | $93.14 M |
| 01/22/2025 | $3.15 | $2.98 (-5.4%) | $3.17 | $2.91 | 370,649 | $95.06 M |
| 01/21/2025 | $2.60 | $2.81 (8.08%) | $2.83 | $2.57 | 342,916 | $89.63 M |
| 01/17/2025 | $2.59 | $2.41 (-6.95%) | $2.64 | $2.36 | 145,200 | $77.25 M |
| 01/16/2025 | $2.33 | $2.58 (10.73%) | $2.69 | $2.28 | 188,210 | $82.70 M |
| 01/15/2025 | $2.13 | $2.28 (7.04%) | $2.40 | $2.12 | 306,948 | $73.08 M |
| 01/14/2025 | $2.16 | $2.13 (-1.39%) | $2.24 | $2.07 | 126,738 | $68.28 M |
| 01/13/2025 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.16 | 42,924 | $70.20 M |
| 01/10/2025 | $2.25 | $2.25 (0%) | $2.33 | $2.20 | 47,021 | $71.77 M |
| 01/08/2025 | $2.36 | $2.25 (-4.66%) | $2.39 | $2.21 | 83,014 | $71.77 M |
| 01/07/2025 | $2.37 | $2.36 (-0.42%) | $2.38 | $2.32 | 39,108 | $75.28 M |
| 01/06/2025 | $2.43 | $2.37 (-2.47%) | $2.43 | $2.33 | 105,826 | $75.97 M |
| 01/03/2025 | $2.38 | $2.38 (0%) | $2.40 | $2.33 | 114,606 | $76.29 M |
| 01/02/2025 | $2.38 | $2.37 (-0.42%) | $2.44 | $2.32 | 62,651 | $75.97 M |
| 12/31/2024 | $2.48 | $2.32 (-6.45%) | $2.54 | $2.15 | 366,929 | $74.37 M |
| 12/30/2024 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.34 | 208,825 | $80.14 M |
| 12/27/2024 | $2.61 | $2.56 (-1.92%) | $2.61 | $2.47 | 107,612 | $82.06 M |
| 12/26/2024 | $2.58 | $2.57 (-0.39%) | $2.65 | $2.55 | 52,995 | $82.38 M |
| 12/24/2024 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.50 | 53,543 | $82.70 M |
| 12/23/2024 | $2.63 | $2.58 (-1.9%) | $2.69 | $2.55 | 84,911 | $82.70 M |
| 12/20/2024 | $2.64 | $2.69 (1.89%) | $2.69 | $2.58 | 96,128 | $86.23 M |
| 12/19/2024 | $2.63 | $2.69 (2.28%) | $2.77 | $2.61 | 43,500 | $86.23 M |
| 12/18/2024 | $2.70 | $2.53 (-6.3%) | $2.79 | $2.52 | 145,400 | $81.10 M |
| 12/17/2024 | $2.76 | $2.74 (-0.72%) | $2.84 | $2.67 | 47,300 | $87.83 M |
| 12/16/2024 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.67 | 107,609 | $89.75 M |
| 12/13/2024 | $2.91 | $2.85 (-2.06%) | $2.97 | $2.81 | 51,348 | $91.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
