Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixa Biosciences Inc (NQ: ANIX )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 2.920 2.920 2.830 2.850 73,975 -0.06(-2.06%)
May 16, 2024 2.890 3.010 2.890 2.910 30,047 -0.02(-0.68%)
May 15, 2024 3.000 3.040 2.900 2.930 51,033 -0.05(-1.68%)
May 14, 2024 2.960 3.025 2.950 2.980 35,008 +0.01(+0.34%)
May 13, 2024 2.990 3.040 2.950 2.970 37,757 -0.03(-1.00%)
May 10, 2024 2.890 3.040 2.890 3.000 117,116 +0.13(+4.53%)
May 09, 2024 3.020 3.070 2.850 2.870 92,160 -0.15(-4.97%)
May 08, 2024 3.010 3.050 2.939 3.020 61,570 +0.11(+3.78%)
May 07, 2024 2.990 3.020 2.860 2.910 61,801 -0.11(-3.64%)
May 06, 2024 2.970 3.050 2.960 3.020 67,858 +0.08(+2.72%)
May 03, 2024 3.010 3.060 2.850 2.940 115,775 -0.03(-1.01%)
May 02, 2024 3.090 3.101 2.970 2.970 52,092 -0.12(-3.88%)
May 01, 2024 2.980 3.150 2.980 3.090 58,633 +0.12(+4.04%)
Apr 30, 2024 3.030 3.086 2.915 2.970 117,723 -0.05(-1.66%)
Apr 29, 2024 3.220 3.250 3.020 3.020 158,108 -0.21(-6.50%)
Apr 26, 2024 3.150 3.319 3.130 3.230 237,328 +0.25(+8.39%)
Apr 25, 2024 3.250 3.320 2.940 2.980 250,483 -0.20(-6.29%)
Apr 24, 2024 3.220 3.400 3.040 3.180 357,353 +0.11(+3.58%)
Apr 23, 2024 3.030 3.120 3.000 3.070 73,542 +0.06(+1.99%)
Apr 22, 2024 3.160 3.160 3.010 3.010 57,975 -0.11(-3.53%)
Apr 19, 2024 3.100 3.200 3.050 3.120 32,692 +0.02(+0.65%)
Apr 18, 2024 3.080 3.130 3.030 3.100 58,503 +0.05(+1.64%)
Apr 17, 2024 3.190 3.200 3.050 3.050 72,904 -0.12(-3.79%)
Apr 16, 2024 3.170 3.250 3.150 3.170 78,207 +0.01(+0.32%)
Apr 15, 2024 3.200 3.235 3.150 3.160 99,028 -0.01(-0.32%)
Apr 12, 2024 3.230 3.230 3.165 3.170 50,947 -0.05(-1.55%)
Apr 11, 2024 3.220 3.250 3.200 3.220 33,709 +0.02(+0.63%)
Apr 10, 2024 3.240 3.424 3.170 3.200 60,211 -0.05(-1.54%)
Apr 09, 2024 3.170 3.350 3.167 3.250 53,058 +0.08(+2.52%)
Apr 08, 2024 3.180 3.214 3.117 3.170 40,735 -0.03(-0.94%)
Apr 05, 2024 3.160 3.260 3.090 3.200 100,478 +0.06(+1.91%)
Apr 04, 2024 3.250 3.305 3.090 3.140 61,964 -0.14(-4.27%)
Apr 03, 2024 3.240 3.290 3.095 3.280 93,723 +0.08(+2.50%)
Apr 02, 2024 3.340 3.340 3.160 3.200 43,067 -0.15(-4.48%)
Apr 01, 2024 3.180 3.480 3.060 3.350 182,640 +0.23(+7.37%)
Mar 28, 2024 3.210 3.390 3.080 3.120 123,508 -0.11(-3.41%)
Mar 27, 2024 3.130 3.300 3.130 3.230 52,759 +0.10(+3.19%)
Mar 26, 2024 3.200 3.250 3.080 3.130 67,066 -0.10(-3.10%)
Mar 25, 2024 3.380 3.480 3.140 3.230 128,790 -0.23(-6.65%)
Mar 22, 2024 3.680 3.700 3.290 3.460 138,042 -0.23(-6.23%)
Mar 21, 2024 3.780 3.840 3.600 3.690 114,253 -0.04(-1.07%)
Mar 20, 2024 3.800 4.100 3.650 3.730 421,345 +0.13(+3.61%)
Mar 19, 2024 3.700 3.700 3.370 3.600 245,690 +0.09(+2.56%)
Mar 18, 2024 3.670 3.800 3.510 3.510 100,763 -0.18(-4.88%)
Mar 15, 2024 3.150 3.740 3.070 3.690 344,004 +0.61(+19.81%)
Mar 14, 2024 3.150 3.210 3.010 3.080 91,377 -0.10(-3.14%)
Mar 13, 2024 3.160 3.220 3.130 3.180 114,851 +0.10(+3.25%)
Mar 12, 2024 3.290 3.340 3.070 3.080 132,529 -0.15(-4.64%)
Mar 11, 2024 3.210 3.280 3.100 3.230 154,979 -0.02(-0.62%)
Mar 08, 2024 3.560 3.560 3.210 3.250 225,441 -0.20(-5.80%)
Mar 07, 2024 3.490 3.520 3.410 3.450 98,187 -0.05(-1.43%)
Mar 06, 2024 3.520 3.665 3.440 3.500 101,515 -0.06(-1.69%)
Mar 05, 2024 3.710 3.804 3.530 3.560 114,841 -0.16(-4.30%)
Mar 04, 2024 3.570 3.800 3.510 3.720 146,056 +0.21(+5.98%)
Mar 01, 2024 3.510 3.620 3.490 3.510 62,808 +0.01(+0.29%)
Feb 29, 2024 3.540 3.620 3.489 3.500 53,326 -0.01(-0.28%)
Feb 28, 2024 3.480 3.635 3.470 3.510 72,133 -0.04(-1.13%)
Feb 27, 2024 3.490 3.625 3.460 3.550 71,092 +0.11(+3.20%)
Feb 26, 2024 3.580 3.670 3.390 3.440 118,625 -0.15(-4.18%)
Feb 23, 2024 3.500 3.700 3.500 3.590 75,682 +0.03(+0.84%)
Feb 22, 2024 3.670 3.810 3.530 3.560 129,641 -0.21(-5.57%)
Feb 21, 2024 3.870 3.907 3.640 3.770 138,949 -0.09(-2.33%)
Feb 20, 2024 4.050 4.094 3.810 3.860 220,176 -0.19(-4.69%)
Feb 16, 2024 4.030 4.300 3.975 4.050 132,708 -0.03(-0.74%)
Feb 15, 2024 4.290 4.350 4.000 4.080 179,273 -0.20(-4.67%)
Feb 14, 2024 4.300 4.460 4.128 4.280 255,336 -0.02(-0.47%)
Feb 13, 2024 4.480 4.500 4.220 4.300 76,107 -0.16(-3.59%)
Feb 12, 2024 4.510 4.668 4.417 4.460 137,285 -0.05(-1.11%)
Feb 09, 2024 4.510 4.655 4.480 4.510 111,167 +0.03(+0.67%)
Feb 08, 2024 4.440 4.540 4.300 4.480 102,513 +0.02(+0.45%)
Feb 07, 2024 4.620 4.650 4.460 4.460 81,596 -0.18(-3.88%)
Feb 06, 2024 4.500 4.650 4.479 4.640 48,102 +0.09(+1.98%)
Feb 05, 2024 4.590 4.620 4.450 4.550 143,691 -0.05(-1.09%)
Feb 02, 2024 4.590 4.680 4.540 4.600 73,114 +0.02(+0.44%)
Feb 01, 2024 4.600 4.700 4.488 4.580 97,870 +0.04(+0.88%)
Jan 31, 2024 4.270 4.580 4.250 4.540 235,647 +0.25(+5.83%)
Jan 30, 2024 4.440 4.485 4.250 4.290 64,698 -0.15(-3.38%)
Jan 29, 2024 4.370 4.665 4.370 4.440 94,189 +0.06(+1.37%)
Jan 26, 2024 4.450 4.550 4.320 4.380 104,811 -0.15(-3.31%)
Jan 25, 2024 4.790 4.790 4.250 4.530 174,069 -0.25(-5.23%)
Jan 24, 2024 4.910 4.940 4.740 4.780 98,457 -0.12(-2.45%)
Jan 23, 2024 4.850 5.000 4.780 4.900 169,461 +0.05(+1.03%)
Jan 22, 2024 4.910 5.030 4.750 4.850 141,528 -0.11(-2.22%)
Jan 19, 2024 4.940 5.090 4.800 4.960 158,482 +0.03(+0.61%)
Jan 18, 2024 4.530 5.130 4.480 4.930 471,102 +0.34(+7.41%)
Jan 17, 2024 4.990 5.000 4.550 4.590 337,902 -0.43(-8.57%)
Jan 16, 2024 4.540 5.025 4.540 5.020 611,876 +0.63(+14.35%)
Jan 12, 2024 4.430 4.500 4.310 4.390 103,690 -0.08(-1.79%)
Jan 11, 2024 4.470 4.500 4.161 4.470 160,520 +0.04(+0.90%)
Jan 10, 2024 4.050 4.530 4.050 4.430 271,573 +0.37(+9.11%)
Jan 09, 2024 4.190 4.210 3.940 4.060 138,364 -0.16(-3.79%)
Jan 08, 2024 3.860 4.290 3.860 4.220 128,008 +0.29(+7.38%)
Jan 05, 2024 3.900 4.100 3.800 3.930 126,414 +0.00(+0.00%)
Jan 04, 2024 3.980 4.195 3.845 3.930 329,207 -0.05(-1.26%)
Jan 03, 2024 3.950 4.000 3.817 3.980 225,942 +0.05(+1.27%)
Jan 02, 2024 3.900 3.970 3.860 3.930 87,794 +0.05(+1.29%)
Dec 29, 2023 3.890 3.980 3.840 3.880 97,607 -0.01(-0.26%)
Dec 28, 2023 3.910 3.940 3.830 3.890 78,746 -0.05(-1.27%)
Dec 27, 2023 3.840 3.950 3.800 3.940 187,038 +0.08(+2.07%)
Dec 26, 2023 3.860 3.890 3.750 3.860 70,885 -0.04(-1.03%)
Dec 22, 2023 3.810 3.920 3.750 3.900 171,122 +0.11(+2.90%)
Dec 21, 2023 3.800 3.840 3.750 3.790 86,153 +0.01(+0.26%)
Dec 20, 2023 3.920 3.920 3.760 3.780 174,260 -0.11(-2.83%)
Dec 19, 2023 3.730 3.975 3.730 3.890 260,129 +0.17(+4.57%)
Dec 18, 2023 3.710 3.810 3.600 3.720 117,874 -0.03(-0.80%)
Dec 15, 2023 3.800 3.810 3.570 3.750 227,267 -0.05(-1.32%)
Dec 14, 2023 3.930 3.993 3.610 3.800 246,954 -0.11(-2.81%)
Dec 13, 2023 4.100 4.105 3.800 3.910 265,997 -0.19(-4.63%)
Dec 12, 2023 4.300 4.350 3.830 4.100 433,854 -0.09(-2.15%)
Dec 11, 2023 4.470 4.710 4.000 4.190 795,763 +0.11(+2.70%)
Dec 08, 2023 3.580 4.220 3.560 4.080 896,890 +0.48(+13.33%)
Dec 07, 2023 4.020 4.246 3.540 3.600 1,136,958 -0.33(-8.40%)
Dec 06, 2023 3.760 4.220 3.760 3.930 881,409 +0.18(+4.80%)
Dec 05, 2023 3.690 3.980 3.500 3.750 413,328 +0.06(+1.63%)
Dec 04, 2023 3.300 4.087 3.250 3.690 540,168 +0.42(+12.84%)
Dec 01, 2023 3.370 3.430 3.250 3.270 45,376 -0.07(-2.10%)
Nov 30, 2023 3.310 3.440 3.235 3.340 24,835 +0.03(+0.91%)
Nov 29, 2023 3.300 3.390 3.200 3.310 32,649 -0.03(-0.90%)
Nov 28, 2023 3.150 3.440 3.060 3.340 45,033 +0.24(+7.74%)
Nov 27, 2023 2.950 3.200 2.900 3.100 86,306 +0.14(+4.73%)
Nov 24, 2023 2.820 2.960 2.820 2.960 23,441 +0.10(+3.50%)
Nov 22, 2023 2.950 3.010 2.750 2.860 56,974 -0.04(-1.38%)
Nov 21, 2023 2.950 2.980 2.868 2.900 13,550 -0.06(-2.03%)
Nov 20, 2023 2.920 3.010 2.870 2.960 13,304 +0.01(+0.34%)
Nov 17, 2023 2.900 3.000 2.770 2.950 34,218 +0.07(+2.43%)
Nov 16, 2023 2.950 2.950 2.860 2.880 21,046 +0.00(+0.00%)
Nov 15, 2023 2.890 2.990 2.873 2.880 47,227 +0.02(+0.70%)
Nov 14, 2023 3.030 3.030 2.850 2.860 32,174 -0.11(-3.70%)
Nov 13, 2023 2.850 2.990 2.800 2.970 29,288 +0.04(+1.37%)
Nov 10, 2023 2.860 3.010 2.860 2.930 43,119 +0.04(+1.38%)
Nov 09, 2023 2.920 3.030 2.850 2.890 49,199 +0.04(+1.40%)
Nov 08, 2023 3.060 3.210 2.850 2.850 45,095 -0.20(-6.56%)
Nov 07, 2023 3.250 3.430 3.002 3.050 110,728 -0.22(-6.73%)
Nov 06, 2023 3.290 3.440 3.180 3.270 50,978 +0.05(+1.55%)
Nov 03, 2023 3.130 3.290 3.130 3.220 22,490 +0.02(+0.63%)
Nov 02, 2023 3.190 3.250 3.140 3.200 30,576 +0.01(+0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.