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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Anixa Biosciences, Inc. - Common Stock (NQ:ANIX)

3.580 -1.220 (-25.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	5.000	5.100	3.520	3.580	2,157,251	-1.22(-25.42%)
Dec 11, 2025	5.160	5.200	4.550	4.800	1,020,097	-0.33(-6.43%)
Dec 10, 2025	5.100	5.210	4.920	5.130	445,327	+0.07(+1.38%)
Dec 09, 2025	5.330	5.457	4.900	5.060	464,866	-0.16(-3.07%)
Dec 08, 2025	4.920	5.225	4.880	5.220	601,782	+0.43(+8.98%)
Dec 05, 2025	4.760	4.900	4.670	4.790	183,639	+0.05(+1.05%)
Dec 04, 2025	4.820	4.850	4.640	4.740	202,481	-0.11(-2.27%)
Dec 03, 2025	4.670	4.910	4.460	4.850	580,607	+0.65(+15.48%)
Dec 02, 2025	4.410	4.540	4.200	4.200	119,356	-0.20(-4.55%)
Dec 01, 2025	4.540	4.565	4.390	4.400	128,080	-0.19(-4.14%)
Nov 28, 2025	4.700	4.700	4.550	4.590	87,591	-0.05(-1.08%)
Nov 26, 2025	4.320	4.700	4.264	4.640	209,939	+0.32(+7.41%)
Nov 25, 2025	4.350	4.380	4.151	4.320	90,451	-0.03(-0.69%)
Nov 24, 2025	4.340	4.450	4.263	4.350	105,227	+0.01(+0.23%)
Nov 21, 2025	4.380	4.490	4.250	4.340	145,015	-0.06(-1.36%)
Nov 20, 2025	4.410	4.590	4.325	4.400	233,118	+0.05(+1.15%)
Nov 19, 2025	4.120	4.360	4.087	4.350	153,359	+0.25(+6.10%)
Nov 18, 2025	4.170	4.225	4.070	4.100	159,564	-0.10(-2.38%)
Nov 17, 2025	4.100	4.250	4.060	4.200	161,526	+0.09(+2.19%)
Nov 14, 2025	4.260	4.450	4.050	4.110	269,685	-0.28(-6.38%)
Nov 13, 2025	4.390	4.560	4.320	4.390	183,739	+0.00(+0.00%)
Nov 12, 2025	4.540	4.570	4.360	4.390	226,130	-0.21(-4.57%)
Nov 11, 2025	4.190	4.600	4.150	4.600	271,054	+0.41(+9.79%)
Nov 10, 2025	4.270	4.340	4.180	4.190	113,242	+0.00(+0.00%)
Nov 07, 2025	4.030	4.190	3.920	4.190	112,903	+0.13(+3.20%)
Nov 06, 2025	4.080	4.080	4.010	4.060	59,274	-0.01(-0.25%)
Nov 05, 2025	4.050	4.080	3.884	4.070	125,451	+0.10(+2.52%)
Nov 04, 2025	4.000	4.170	3.850	3.970	190,295	-0.17(-4.11%)
Nov 03, 2025	4.120	4.170	3.830	4.140	254,445	+0.01(+0.24%)
Oct 31, 2025	4.060	4.170	4.010	4.130	73,297	+0.07(+1.72%)
Oct 30, 2025	4.160	4.250	4.000	4.060	124,322	-0.10(-2.40%)
Oct 29, 2025	4.280	4.280	4.040	4.160	103,108	-0.08(-1.89%)
Oct 28, 2025	4.350	4.450	4.220	4.240	135,981	-0.09(-2.08%)
Oct 27, 2025	4.150	4.360	4.010	4.330	193,458	+0.19(+4.59%)
Oct 24, 2025	4.180	4.270	4.060	4.140	138,078	-0.04(-0.96%)
Oct 23, 2025	4.070	4.234	4.070	4.180	110,624	+0.14(+3.47%)
Oct 22, 2025	4.180	4.224	3.950	4.040	210,527	-0.14(-3.35%)
Oct 21, 2025	4.290	4.290	4.100	4.180	112,300	-0.11(-2.56%)
Oct 20, 2025	4.250	4.390	4.050	4.290	262,215	+0.19(+4.63%)
Oct 17, 2025	4.340	4.350	4.090	4.100	204,622	-0.30(-6.82%)
Oct 16, 2025	4.470	4.670	4.330	4.400	231,806	-0.07(-1.57%)
Oct 15, 2025	4.330	4.540	4.269	4.470	176,774	+0.14(+3.23%)
Oct 14, 2025	4.480	4.494	4.208	4.330	289,692	-0.19(-4.20%)
Oct 13, 2025	4.390	4.696	4.387	4.520	285,947	+0.19(+4.39%)
Oct 10, 2025	4.940	4.980	4.000	4.330	788,463	-0.59(-11.99%)
Oct 09, 2025	4.400	4.980	4.300	4.920	737,536	+0.48(+10.81%)
Oct 08, 2025	4.100	4.500	4.076	4.440	709,024	+0.33(+8.03%)
Oct 07, 2025	3.400	4.200	3.350	4.110	1,093,368	+0.86(+26.46%)
Oct 06, 2025	3.280	3.283	3.210	3.250	52,651	-0.02(-0.61%)
Oct 03, 2025	3.280	3.315	3.240	3.270	67,492	-0.02(-0.61%)
Oct 02, 2025	3.400	3.400	3.240	3.290	76,091	-0.10(-2.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Anixa Biosciences, Inc. - Common Stock (NQ:ANIX)

Historical Prices