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 )

2.415 -0.245 (-9.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.670	3.740	3.570	3.670	27,265	+0.02(+0.55%)
Aug 30, 2023	3.640	3.710	3.580	3.650	25,208	+0.01(+0.27%)
Aug 29, 2023	3.690	3.727	3.560	3.640	49,853	+0.01(+0.28%)
Aug 28, 2023	3.570	3.700	3.570	3.630	19,455	+0.03(+0.83%)
Aug 25, 2023	3.590	3.680	3.530	3.600	15,305	+0.00(+0.00%)
Aug 24, 2023	3.650	3.670	3.530	3.600	14,951	-0.07(-1.91%)
Aug 23, 2023	3.610	3.790	3.610	3.670	45,222	+0.07(+1.94%)
Aug 22, 2023	3.540	3.600	3.520	3.600	12,970	+0.08(+2.27%)
Aug 21, 2023	3.560	3.610	3.500	3.520	15,653	-0.03(-0.85%)
Aug 18, 2023	3.530	3.610	3.520	3.550	14,153	+0.01(+0.28%)
Aug 17, 2023	3.600	3.650	3.511	3.540	29,313	-0.05(-1.39%)
Aug 16, 2023	3.680	3.840	3.502	3.590	63,250	-0.10(-2.71%)
Aug 15, 2023	3.650	3.850	3.650	3.690	103,120	-0.01(-0.27%)
Aug 14, 2023	3.780	3.830	3.620	3.700	45,018	-0.03(-0.80%)
Aug 11, 2023	3.640	3.940	3.628	3.730	60,771	+0.08(+2.19%)
Aug 10, 2023	3.610	3.692	3.530	3.650	45,447	+0.07(+1.96%)
Aug 09, 2023	3.550	3.680	3.280	3.580	112,475	+0.05(+1.42%)
Aug 08, 2023	3.570	3.690	3.415	3.530	80,746	-0.06(-1.67%)
Aug 07, 2023	3.750	3.850	3.580	3.590	53,812	-0.16(-4.27%)
Aug 04, 2023	3.850	3.920	3.600	3.750	81,671	-0.03(-0.79%)
Aug 03, 2023	3.500	3.910	3.500	3.780	101,631	+0.17(+4.71%)
Aug 02, 2023	3.650	3.693	3.480	3.610	48,369	-0.02(-0.55%)
Aug 01, 2023	3.620	3.680	3.496	3.630	36,211	+0.04(+1.11%)
Jul 31, 2023	3.570	3.700	3.550	3.590	56,673	-0.04(-1.10%)
Jul 28, 2023	3.550	3.690	3.550	3.630	34,259	+0.08(+2.25%)
Jul 27, 2023	3.630	3.710	3.500	3.550	40,132	+0.00(+0.00%)
Jul 26, 2023	3.670	3.780	3.450	3.550	92,943	-0.12(-3.27%)
Jul 25, 2023	3.790	3.820	3.620	3.670	56,638	-0.08(-2.13%)
Jul 24, 2023	3.720	3.750	3.600	3.750	50,553	+0.05(+1.35%)
Jul 21, 2023	3.710	3.840	3.450	3.700	113,535	+0.06(+1.65%)
Jul 20, 2023	3.890	3.980	3.550	3.640	131,327	-0.22(-5.70%)
Jul 19, 2023	3.860	3.990	3.810	3.860	151,887	+0.05(+1.31%)
Jul 18, 2023	3.850	3.870	3.650	3.810	90,482	-0.06(-1.55%)
Jul 17, 2023	3.700	3.935	3.640	3.870	159,233	+0.23(+6.32%)
Jul 14, 2023	3.150	3.770	3.050	3.640	410,763	+0.46(+14.47%)
Jul 13, 2023	3.170	3.230	3.070	3.180	126,476	+0.06(+1.92%)
Jul 12, 2023	3.270	3.270	3.050	3.120	167,446	-0.08(-2.50%)
Jul 11, 2023	3.000	3.240	2.900	3.200	726,872	+0.21(+7.02%)
Jul 10, 2023	2.940	3.060	2.940	2.990	40,680	+0.02(+0.67%)
Jul 07, 2023	2.980	3.080	2.945	2.970	56,179	-0.01(-0.34%)
Jul 06, 2023	3.130	3.150	2.920	2.980	104,001	-0.10(-3.25%)
Jul 05, 2023	3.070	3.260	3.070	3.080	34,089	-0.05(-1.75%)
Jul 03, 2023	3.280	3.340	3.060	3.135	79,610	-0.07(-2.03%)
Jun 30, 2023	3.190	3.210	3.100	3.200	38,684	+0.06(+1.91%)
Jun 29, 2023	3.040	3.270	3.040	3.140	101,238	+0.14(+4.67%)
Jun 28, 2023	3.250	3.290	2.950	3.000	158,619	-0.14(-4.46%)
Jun 27, 2023	3.250	3.310	3.110	3.140	82,147	-0.11(-3.53%)
Jun 26, 2023	3.350	3.350	3.200	3.255	37,892	-0.14(-3.98%)
Jun 23, 2023	3.230	3.430	3.209	3.390	31,888	+0.13(+3.99%)
Jun 22, 2023	3.180	3.350	3.160	3.260	26,902	+0.02(+0.62%)
Jun 21, 2023	3.460	3.480	3.120	3.240	82,081	-0.18(-5.40%)
Jun 20, 2023	3.390	3.470	3.280	3.425	51,089	+0.02(+0.74%)
Jun 16, 2023	3.440	3.490	3.230	3.400	129,262	-0.01(-0.29%)

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