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 (%)
Jun 30, 2020 2.830 3.840 2.820 3.060 818,310 +0.14(+4.79%)
Jun 29, 2020 2.750 3.200 2.660 2.920 506,721 +0.23(+8.55%)
Jun 26, 2020 2.490 2.800 2.400 2.690 331,200 +0.19(+7.60%)
Jun 25, 2020 2.310 2.670 2.310 2.500 303,569 +0.20(+8.70%)
Jun 24, 2020 2.330 2.450 2.230 2.300 192,901 -0.03(-1.29%)
Jun 23, 2020 2.340 2.360 2.270 2.330 102,115 -0.02(-0.85%)
Jun 22, 2020 2.380 2.400 2.310 2.350 106,292 -0.05(-2.08%)
Jun 19, 2020 2.440 2.460 2.320 2.400 177,200 +0.01(+0.42%)
Jun 18, 2020 2.420 2.500 2.350 2.390 230,065 +0.02(+0.84%)
Jun 17, 2020 2.600 2.605 2.270 2.370 475,635 -0.18(-7.06%)
Jun 16, 2020 2.320 2.810 2.190 2.550 1,091,001 +0.34(+15.38%)
Jun 15, 2020 2.110 2.280 2.040 2.210 255,953 -0.06(-2.64%)
Jun 12, 2020 1.890 2.390 1.880 2.270 737,100 +0.39(+20.74%)
Jun 11, 2020 2.140 2.140 1.850 1.880 265,143 -0.24(-11.32%)
Jun 10, 2020 2.180 2.280 2.080 2.120 146,325 -0.06(-2.75%)
Jun 09, 2020 2.110 2.200 2.060 2.180 224,594 +0.19(+9.55%)
Jun 08, 2020 2.250 2.300 1.980 1.990 395,764 -0.25(-11.16%)
Jun 05, 2020 2.360 2.400 2.192 2.240 244,200 -0.13(-5.49%)
Jun 04, 2020 2.260 2.430 2.220 2.370 299,566 +0.07(+3.04%)
Jun 03, 2020 2.250 2.410 2.180 2.300 409,414 +0.09(+4.07%)
Jun 02, 2020 2.250 2.400 2.210 2.210 332,914 -0.12(-5.15%)
Jun 01, 2020 2.570 2.580 2.180 2.330 1,416,856 +0.05(+2.19%)
May 29, 2020 2.200 2.310 2.090 2.280 149,200 +0.00(+0.00%)
May 28, 2020 2.350 2.350 2.090 2.280 310,944 -0.04(-1.72%)
May 27, 2020 2.400 2.430 2.300 2.320 244,977 -0.04(-1.69%)
May 26, 2020 2.290 2.480 2.220 2.360 643,517 +0.18(+8.26%)
May 22, 2020 1.940 2.250 1.940 2.180 267,500 +0.13(+6.34%)
May 21, 2020 1.890 2.090 1.842 2.050 275,246 +0.18(+9.63%)
May 20, 2020 1.880 1.940 1.850 1.870 67,785 -0.03(-1.58%)
May 19, 2020 1.870 1.970 1.850 1.900 129,312 +0.05(+2.70%)
May 18, 2020 1.900 1.900 1.820 1.850 115,787 -0.05(-2.63%)
May 15, 2020 1.910 1.920 1.830 1.900 74,500 -0.01(-0.52%)
May 14, 2020 1.890 1.910 1.820 1.910 41,997 -0.01(-0.52%)
May 13, 2020 1.930 1.950 1.800 1.920 209,040 -0.03(-1.54%)
May 12, 2020 1.990 2.000 1.940 1.950 217,416 +0.00(+0.00%)
May 11, 2020 1.850 2.010 1.850 1.950 298,502 +0.14(+7.73%)
May 08, 2020 1.850 1.850 1.710 1.810 132,700 +0.01(+0.28%)
May 07, 2020 1.800 1.880 1.780 1.805 139,396 +0.01(+0.84%)
May 06, 2020 1.840 1.910 1.700 1.790 188,680 -0.06(-3.24%)
May 05, 2020 1.990 1.990 1.800 1.850 583,812 -0.13(-6.57%)
May 04, 2020 2.250 2.390 1.870 1.980 7,114,597 +0.14(+7.61%)
May 01, 2020 1.810 1.940 1.810 1.840 48,300 -0.05(-2.65%)
Apr 30, 2020 2.000 2.000 1.865 1.890 75,634 -0.11(-5.50%)
Apr 29, 2020 1.990 2.030 1.970 2.000 59,877 +0.04(+2.04%)
Apr 28, 2020 2.000 2.010 1.890 1.960 68,662 -0.05(-2.49%)
Apr 27, 2020 2.000 2.030 1.960 2.010 47,535 +0.00(+0.00%)
Apr 24, 2020 1.990 2.030 1.990 2.010 53,600 +0.01(+0.50%)
Apr 23, 2020 1.950 2.020 1.900 2.000 63,657 +0.07(+3.63%)
Apr 22, 2020 2.000 2.000 1.860 1.930 57,962 -0.01(-0.52%)
Apr 21, 2020 2.100 2.100 1.840 1.940 114,601 -0.07(-3.48%)
Apr 20, 2020 2.150 2.420 1.910 2.010 456,580 +0.02(+1.01%)
Apr 17, 2020 2.000 2.000 1.910 1.990 15,500 +0.06(+3.11%)
Apr 16, 2020 1.960 2.000 1.890 1.930 39,013 +0.01(+0.52%)
Apr 15, 2020 1.940 1.950 1.781 1.920 21,301 -0.02(-1.03%)
Apr 14, 2020 1.940 1.960 1.860 1.940 45,812 +0.17(+9.60%)
Apr 13, 2020 1.850 1.850 1.760 1.770 21,842 -0.06(-3.17%)
Apr 09, 2020 1.720 1.830 1.690 1.828 34,700 +0.13(+7.52%)
Apr 08, 2020 1.710 1.720 1.660 1.700 18,282 +0.02(+1.19%)
Apr 07, 2020 1.690 1.830 1.652 1.680 36,582 +0.06(+3.70%)
Apr 06, 2020 1.570 1.720 1.570 1.620 28,030 +0.07(+4.52%)
Apr 03, 2020 1.480 1.650 1.480 1.550 36,600 +0.02(+1.31%)
Apr 02, 2020 1.740 1.740 1.510 1.530 63,151 -0.12(-7.27%)
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.