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)

4.110 -0.280 (-6.38%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	3.290	3.410	3.206	3.390	178,321	+0.09(+2.73%)
Sep 30, 2025	3.410	3.436	3.290	3.300	50,950	-0.11(-3.23%)
Sep 29, 2025	3.400	3.430	3.333	3.410	70,711	+0.01(+0.29%)
Sep 26, 2025	3.380	3.440	3.300	3.400	77,640	+0.02(+0.74%)
Sep 25, 2025	3.400	3.410	3.340	3.375	56,471	-0.06(-1.89%)
Sep 24, 2025	3.420	3.480	3.380	3.440	51,552	+0.02(+0.58%)
Sep 23, 2025	3.500	3.550	3.350	3.420	164,825	-0.07(-2.01%)
Sep 22, 2025	3.390	3.530	3.300	3.490	267,511	+0.19(+5.76%)
Sep 19, 2025	3.410	3.440	3.270	3.300	179,260	-0.07(-2.08%)
Sep 18, 2025	3.400	3.450	3.360	3.370	118,667	+0.02(+0.60%)
Sep 17, 2025	3.600	3.600	3.310	3.350	213,623	-0.25(-6.94%)
Sep 16, 2025	3.540	3.600	3.370	3.600	294,434	+0.08(+2.27%)
Sep 15, 2025	3.030	3.540	3.030	3.520	582,181	+0.58(+19.93%)
Sep 12, 2025	2.960	3.034	2.930	2.935	102,284	-0.02(-0.51%)
Sep 11, 2025	3.040	3.040	2.930	2.950	92,648	-0.07(-2.32%)
Sep 10, 2025	3.020	3.086	2.950	3.020	168,839	+0.04(+1.34%)
Sep 09, 2025	3.040	3.040	2.945	2.980	44,091	+0.00(+0.00%)
Sep 08, 2025	3.010	3.030	2.980	2.980	53,489	+0.01(+0.34%)
Sep 05, 2025	3.000	3.005	2.939	2.970	36,399	+0.00(+0.00%)
Sep 04, 2025	2.980	3.070	2.930	2.970	42,714	-0.02(-0.67%)
Sep 03, 2025	3.100	3.140	2.950	2.990	92,926	-0.10(-3.24%)

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