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

Anixa Biosciences Inc (NQ: ANIX )

3.070 +0.060 (+1.99%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Anixa Biosciences Inc (NQ: ANIX )

Historical Prices