Dark

ANIX
Anixa Biosciences, Inc.
stock NASDAQ

Market Open

Jul 30, 2026 10:26:34 AM EDT

3.43USD-0.291%(-0.01)34,647

3.39Bid 3.92Ask 0.53Spread

Pre-market

Jul 30, 2026 9:09:30 AM EDT

3.49USD+1.363%(+0.05)499

After-hours

Jul 28, 2026 4:53:30 PM EDT

3.57USD+1.548%(+0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.4900	3.4900	3.4300	3.4300	-1.437%	34,647	0.000%
2026-07-29	3.5000	3.5600	3.3800	3.4800	-1.136%	169,696	-1.437%
2026-07-28	3.4800	3.6500	3.4100	3.5200	+1.734%	310,448	-2.557%
2026-07-27	3.7100	3.8200	3.3300	3.4600	-6.486%	435,866	-0.867%
2026-07-24	3.7600	3.8900	3.6000	3.7000	-1.333%	339,199	-7.297%
2026-07-23	3.5500	3.8300	3.4700	3.7500	+6.534%	324,066	-8.533%
2026-07-22	3.6400	3.6900	3.4200	3.5200	-1.124%	494,789	-2.557%
2026-07-21	3.5300	3.6950	3.4005	3.5600	+2.890%	592,523	-3.652%
2026-07-20	3.4600	3.5800	3.3450	3.4600	+1.765%	195,540	-0.867%
2026-07-17	3.3000	3.5499	3.2900	3.4000	+2.410%	175,571	+0.882%
2026-07-16	3.5000	3.6050	3.3100	3.3200	-5.143%	258,324	+3.313%
2026-07-15	3.2400	3.6500	3.1800	3.5000	+9.718%	500,982	-2.000%
2026-07-14	3.0400	3.2300	3.0000	3.1900	+4.248%	185,354	+7.524%
2026-07-13	3.0700	3.1350	2.9800	3.0600	0.000%	167,736	+12.092%
2026-07-10	3.2200	3.2300	2.9600	3.0600	-4.969%	192,674	+12.092%
2026-07-09	3.1000	3.2800	3.1000	3.2200	+3.537%	100,726	+6.522%
2026-07-08	2.9600	3.1600	2.9200	3.1100	+5.068%	184,940	+10.289%
2026-07-07	3.0300	3.0800	2.8700	2.9600	-2.951%	189,972	+15.878%
2026-07-06	3.1500	3.2600	3.0201	3.0500	-6.728%	273,902	+12.459%
2026-07-02	3.2000	3.4842	3.1513	3.2700	+4.140%	595,415	+4.893%
2026-07-01	2.7600	3.2100	2.7400	3.1400	+12.143%	402,282	+9.236%
2026-06-30	2.8400	2.9000	2.7301	2.8000	-1.754%	258,417	+22.500%
2026-06-29	2.8000	2.8500	2.5901	2.8500	+2.151%	429,217	+20.351%
2026-06-26	2.6000	2.7900	2.3550	2.7900	+6.489%	1,041,903	+22.939%
2026-06-25	2.8000	2.8250	2.5800	2.6200	-4.380%	299,951	+30.916%
2026-06-24	2.7800	2.8424	2.6800	2.7400	-0.725%	190,226	+25.182%
2026-06-23	2.7400	2.8700	2.7000	2.7600	-0.361%	126,659	+24.275%
2026-06-22	2.9700	2.9700	2.7500	2.7700	-4.811%	285,078	+23.827%
2026-06-18	2.7600	2.9400	2.5800	2.9100	+8.178%	600,837	+17.869%
2026-06-17	2.6500	2.7850	2.5300	2.6900	+3.065%	245,254	+27.509%
2026-06-16	2.5800	2.6500	2.5300	2.6100	+5.242%	238,203	+31.418%
2026-06-15	2.5700	2.6700	2.4700	2.4800	+0.405%	172,309	+38.306%
2026-06-12	2.4900	2.5500	2.4100	2.4700	-0.403%	145,867	+38.866%
2026-06-11	2.3800	2.5500	2.3200	2.4800	+5.532%	123,896	+38.306%
2026-06-10	2.4000	2.4999	2.3500	2.3500	-2.083%	113,074	+45.957%
2026-06-09	2.4600	2.5200	2.4000	2.4000	-2.439%	108,336	+42.917%
2026-06-08	2.5200	2.5300	2.4400	2.4600	-0.806%	122,262	+39.431%
2026-06-05	2.6200	2.6400	2.4500	2.4800	-5.344%	110,176	+38.306%
2026-06-04	2.5000	2.6800	2.5000	2.6200	+3.968%	92,377	+30.916%
2026-06-03	2.5600	2.6600	2.5000	2.5200	-1.176%	89,638	+36.111%
2026-06-02	2.7000	2.7200	2.5001	2.5500	-5.556%	248,356	+34.510%
2026-06-01	2.7100	2.7500	2.6600	2.7000	0.000%	139,549	+27.037%
2026-05-29	2.7100	2.7900	2.6600	2.7000	0.000%	93,653	+27.037%
2026-05-28	2.6500	2.7999	2.6200	2.7000	+1.887%	127,148	+27.037%
2026-05-27	2.7600	2.7700	2.6450	2.6500	-2.930%	68,658	+29.434%
2026-05-26	2.8000	2.8000	2.7200	2.7300	-2.151%	104,633	+25.641%
2026-05-22	2.7900	2.8200	2.7550	2.7900	+1.455%	40,488	+22.939%
2026-05-21	2.7300	2.8000	2.6700	2.7500	+0.733%	80,650	+24.727%
2026-05-20	2.6700	2.7900	2.6500	2.7300	+2.247%	115,217	+25.641%
2026-05-19	2.7200	2.7500	2.6100	2.6700	-3.261%	102,006	+28.464%
2026-05-18	2.8100	2.8400	2.7200	2.7600	-2.128%	118,342	+24.275%
2026-05-15	2.8400	2.8600	2.7500	2.8200	-2.422%	110,361	+21.631%
2026-05-14	2.9500	2.9500	2.8000	2.8900	-0.345%	101,188	+18.685%
2026-05-13	2.9500	2.9500	2.8700	2.9000	-1.695%	98,811	+18.276%
2026-05-12	3.0000	3.0000	2.8700	2.9500	-2.640%	109,294	+16.271%
2026-05-11	3.0100	3.0300	2.9300	3.0300	+1.000%	125,872	+13.201%
2026-05-08	2.9700	3.0100	2.8900	3.0000	+1.351%	77,116	+14.333%
2026-05-07	3.0500	3.1000	2.9400	2.9600	-3.268%	115,926	+15.878%
2026-05-06	3.0100	3.0900	2.8500	3.0600	+2.000%	101,325	+12.092%
2026-05-05	3.0900	3.0900	2.9100	3.0000	-1.961%	135,272	+14.333%
2026-05-04	3.1400	3.1754	2.9901	3.0600	-2.548%	119,669	+12.092%
2026-05-01	2.9900	3.1700	2.9600	3.1400	+4.667%	159,869	+9.236%
2026-04-30	2.9400	3.0500	2.8900	3.0000	+4.167%	128,865	+14.333%
2026-04-29	3.0200	3.0200	2.8600	2.8800	-4.319%	106,673	+19.097%
2026-04-28	2.9700	3.0800	2.8750	3.0100	+1.347%	147,798	+13.953%
2026-04-27	3.0600	3.1400	2.8900	2.9700	-2.623%	122,798	+15.488%
2026-04-24	3.0800	3.1000	2.9512	3.0500	+0.329%	62,374	+12.459%
2026-04-23	3.1200	3.1300	3.0200	3.0400	-3.185%	122,294	+12.829%
2026-04-22	2.9400	3.1700	2.9100	3.1400	+9.028%	244,015	+9.236%
2026-04-21	2.9400	3.0100	2.8800	2.8800	-4.000%	120,145	+19.097%
2026-04-20	2.9100	3.0000	2.8601	3.0000	+3.093%	132,905	+14.333%
2026-04-17	2.8900	2.9200	2.7650	2.9100	+2.827%	91,295	+17.869%
2026-04-16	2.8900	2.9000	2.7900	2.8300	-3.413%	82,213	+21.201%
2026-04-15	2.8600	2.9300	2.7850	2.9300	+1.736%	93,096	+17.065%
2026-04-14	2.8900	2.8900	2.7900	2.8800	+1.053%	114,036	+19.097%
2026-04-13	2.6900	2.8500	2.6900	2.8500	+5.948%	123,201	+20.351%
2026-04-10	2.7200	2.7782	2.6545	2.6900	-1.825%	171,166	+27.509%
2026-04-09	2.7100	2.7700	2.6197	2.7400	+0.366%	65,308	+25.182%
2026-04-08	2.7900	2.8068	2.6400	2.7300	+1.487%	130,927	+25.641%
2026-04-07	2.6500	2.6900	2.5591	2.6900	+3.861%	106,783	+27.509%
2026-04-06	2.5500	2.6400	2.5500	2.5900	+1.569%	76,202	+32.432%
2026-04-02	2.6900	2.7600	2.5500	2.5500	-6.250%	70,023	+34.510%
2026-04-01	2.6000	2.8200	2.6000	2.7200	+5.426%	134,885	+26.103%
2026-03-31	2.4900	2.6600	2.4900	2.5800	+3.200%	134,495	+32.946%
2026-03-30	2.5500	2.5800	2.4400	2.5000	-1.961%	117,270	+37.200%
2026-03-27	2.6300	2.8300	2.5000	2.5500	-3.042%	110,239	+34.510%
2026-03-26	2.7200	2.7800	2.5900	2.6300	-2.593%	100,310	+30.418%
2026-03-25	2.6400	2.8300	2.5600	2.7000	+4.247%	131,599	+27.037%
2026-03-24	2.6000	2.6600	2.4500	2.5900	-0.766%	179,343	+32.432%
2026-03-23	2.7200	2.8400	2.5200	2.6100	-1.509%	115,982	+31.418%
2026-03-20	2.7500	2.8900	2.6300	2.6500	-4.332%	107,580	+29.434%
2026-03-19	2.7500	2.7882	2.6800	2.7700	0.000%	82,467	+23.827%
2026-03-18	2.9000	2.9000	2.7500	2.7700	-4.152%	95,065	+23.827%
2026-03-17	2.8700	2.9400	2.8400	2.8900	+1.761%	32,903	+18.685%
2026-03-16	2.8400	2.9150	2.7600	2.8400	+0.353%	76,640	+20.775%
2026-03-13	2.9000	2.9299	2.8100	2.8300	-1.049%	67,935	+21.201%
2026-03-12	2.9000	3.0300	2.8300	2.8600	-2.721%	54,525	+19.930%
2026-03-11	2.9800	3.0100	2.8501	2.9400	-1.342%	48,159	+16.667%
2026-03-10	3.0100	3.0300	2.8500	2.9800	0.000%	87,779	+15.101%
2026-03-09	2.8800	3.0500	2.8313	2.9800	+4.561%	128,687	+15.101%
2026-03-06	2.9300	2.9760	2.8000	2.8500	-1.384%	87,991	+20.351%
2026-03-05	2.9000	2.9800	2.8000	2.8900	-0.687%	103,034	+18.685%
2026-03-04	2.8500	2.9700	2.8500	2.9100	+2.827%	145,166	+17.869%
2026-03-03	2.9100	2.9700	2.7800	2.8300	-4.392%	157,804	+21.201%
2026-03-02	2.8800	3.0200	2.8700	2.9600	-0.671%	124,397	+15.878%
2026-02-27	3.0200	3.0200	2.9000	2.9800	-1.974%	95,368	+15.101%
2026-02-26	3.0000	3.0400	2.9400	3.0400	+0.662%	48,555	+12.829%
2026-02-25	3.0200	3.0450	2.9400	3.0200	+0.667%	83,742	+13.576%
2026-02-24	2.9400	3.0200	2.8901	3.0000	+2.389%	154,917	+14.333%
2026-02-23	2.8600	3.0000	2.8500	2.9300	+1.736%	81,532	+17.065%
2026-02-20	2.8800	3.0000	2.8400	2.8800	-1.370%	95,197	+19.097%
2026-02-19	2.8800	2.9300	2.8300	2.9200	+0.690%	53,597	+17.466%
2026-02-18	2.8700	2.9700	2.8250	2.9000	+0.694%	68,053	+18.276%
2026-02-17	2.8000	2.8800	2.7401	2.8800	+2.128%	112,328	+19.097%
2026-02-13	2.8200	2.9100	2.7600	2.8200	+0.356%	133,359	+21.631%
2026-02-12	2.8600	2.9800	2.7400	2.8100	-1.056%	112,372	+22.064%
2026-02-11	2.9800	3.0300	2.7900	2.8400	-4.377%	189,318	+20.775%
2026-02-10	3.0000	3.0350	2.8000	2.9700	-0.336%	239,197	+15.488%
2026-02-09	2.9900	2.9900	2.6900	2.9800	+0.676%	426,269	+15.101%
2026-02-06	2.8000	2.9950	2.7700	2.9600	+7.636%	132,513	+15.878%
2026-02-05	2.8800	2.9900	2.7500	2.7500	-5.822%	149,671	+24.727%
2026-02-04	3.0600	3.0900	2.8200	2.9200	-3.947%	275,655	+17.466%
2026-02-03	2.9500	3.0750	2.9500	3.0400	+3.401%	139,576	+12.829%
2026-02-02	3.0300	3.0500	2.9000	2.9400	-3.289%	225,166	+16.667%
2026-01-30	3.0700	3.1300	2.9800	3.0400	-1.935%	175,350	+12.829%
2026-01-29	3.1200	3.1350	2.9947	3.1000	+2.310%	267,198	+10.645%
2026-01-28	3.0800	3.0900	3.0000	3.0300	-1.623%	180,766	+13.201%
2026-01-27	3.0900	3.1400	2.9500	3.0800	-0.324%	319,803	+11.364%
2026-01-26	3.2200	3.2400	3.0500	3.0900	-5.215%	253,567	+11.003%
2026-01-23	3.3500	3.3500	3.2000	3.2600	-1.212%	153,912	+5.215%
2026-01-22	3.1900	3.3500	3.1650	3.3000	+4.101%	205,289	+3.939%
2026-01-21	3.1200	3.1800	3.0901	3.1700	+1.929%	129,438	+8.202%
2026-01-20	3.1300	3.1586	3.0600	3.1100	-2.508%	225,624	+10.289%
2026-01-16	3.2200	3.2798	3.1660	3.1900	-0.932%	202,181	+7.524%
2026-01-15	3.3300	3.3600	3.2100	3.2200	-2.719%	247,833	+6.522%
2026-01-14	3.2400	3.3300	3.1800	3.3100	+0.915%	151,699	+3.625%
2026-01-13	3.2000	3.3850	3.0700	3.2800	+3.797%	391,868	+4.573%
2026-01-12	3.3500	3.3900	3.1000	3.1600	-6.509%	433,620	+8.544%
2026-01-09	3.5600	3.5800	3.3200	3.3800	-1.170%	449,824	+1.479%
2026-01-08	3.3700	3.4230	3.2400	3.4200	+4.268%	354,100	+0.292%
2026-01-07	3.2200	3.3235	3.2000	3.2800	+3.145%	181,589	+4.573%
2026-01-06	3.1500	3.2500	3.1050	3.1800	0.000%	175,536	+7.862%
2026-01-05	3.2300	3.2500	3.1000	3.1800	+0.633%	125,541	+7.862%
2026-01-02	3.1600	3.2200	3.0850	3.1600	+1.282%	76,247	+8.544%
2025-12-31	3.1100	3.2400	3.0600	3.1200	0.000%	184,940	+9.936%
2025-12-30	3.1900	3.2200	3.1000	3.1200	-1.887%	142,429	+9.936%
2025-12-29	3.1800	3.2050	3.1200	3.1800	-0.625%	213,158	+7.862%
2025-12-26	3.4100	3.4100	3.1800	3.2000	-6.433%	226,209	+7.188%
2025-12-24	3.3100	3.4200	3.2600	3.4200	+3.636%	74,947	+0.292%
2025-12-23	3.3500	3.3950	3.2250	3.3000	-2.077%	226,151	+3.939%
2025-12-22	3.3100	3.4200	3.2817	3.3700	+2.121%	132,609	+1.780%
2025-12-19	3.2300	3.3300	3.1800	3.3000	+1.852%	408,521	+3.939%
2025-12-18	3.3100	3.4100	3.2000	3.2400	-0.766%	354,616	+5.864%
2025-12-17	3.6000	3.6200	3.2114	3.2650	-8.543%	645,736	+5.054%
2025-12-16	3.3000	3.6400	3.2500	3.5700	+9.509%	634,257	-3.922%
2025-12-15	3.5900	3.5991	3.2500	3.2600	-8.939%	759,548	+5.215%
2025-12-12	5.0000	5.1000	3.5200	3.5800	-25.417%	2,157,251	-4.190%
2025-12-11	5.1600	5.2000	4.5500	4.8000	-6.433%	2,347,024	-28.542%
2025-12-10	5.1000	5.2100	4.9200	5.1300	+1.383%	445,399	-33.138%
2025-12-09	5.3300	5.4566	4.9000	5.0600	-3.065%	465,319	-32.213%
2025-12-08	4.9200	5.2250	4.8800	5.2200	+8.977%	602,865	-34.291%
2025-12-05	4.7600	4.9000	4.6700	4.7900	+1.055%	183,539	-28.392%
2025-12-04	4.8200	4.8500	4.6400	4.7400	-2.268%	202,381	-27.637%
2025-12-03	4.6700	4.9100	4.4601	4.8500	+15.476%	580,408	-29.278%
2025-12-02	4.4100	4.5399	4.2000	4.2000	-4.545%	119,356	-18.333%
2025-12-01	4.5400	4.5650	4.3900	4.4000	-4.139%	128,080	-22.045%
2025-11-28	4.7000	4.7000	4.5500	4.5900	-1.078%	87,591	-25.272%
2025-11-26	4.3200	4.7000	4.2636	4.6400	+7.407%	209,939	-26.078%
2025-11-25	4.3500	4.3800	4.1511	4.3200	-0.690%	90,462	-20.602%
2025-11-24	4.3400	4.4500	4.2625	4.3500	+0.230%	105,327	-21.149%
2025-11-21	4.3800	4.4900	4.2500	4.3400	-1.364%	145,015	-20.968%
2025-11-20	4.4100	4.5900	4.3250	4.4000	+1.149%	233,250	-22.045%
2025-11-19	4.1200	4.3600	4.0865	4.3500	+6.098%	153,424	-21.149%
2025-11-18	4.1700	4.2250	4.0700	4.1000	-2.381%	159,564	-16.341%
2025-11-17	4.1000	4.2500	4.0600	4.2000	+2.190%	161,666	-18.333%
2025-11-14	4.2600	4.4500	4.0501	4.1100	-6.378%	269,685	-16.545%
2025-11-13	4.3900	4.5600	4.3200	4.3900	0.000%	183,926	-21.868%
2025-11-12	4.5400	4.5700	4.3600	4.3900	-4.565%	226,231	-21.868%
2025-11-11	4.1900	4.6000	4.1500	4.6000	+9.785%	272,587	-25.435%
2025-11-10	4.2700	4.3400	4.1800	4.1900	0.000%	113,242	-18.138%
2025-11-07	4.0300	4.1900	3.9200	4.1900	+3.202%	112,903	-18.138%
2025-11-06	4.0800	4.0800	4.0096	4.0600	-0.246%	60,296	-15.517%
2025-11-05	4.0500	4.0800	3.8836	4.0700	+2.519%	125,466	-15.725%
2025-11-04	4.0000	4.1700	3.8500	3.9700	-4.106%	190,375	-13.602%
2025-11-03	4.1200	4.1700	3.8300	4.1400	+0.242%	254,491	-17.150%
2025-10-31	4.0600	4.1700	4.0100	4.1300	+1.724%	73,297	-16.949%
2025-10-30	4.1600	4.2500	4.0000	4.0600	-2.404%	125,822	-15.517%
2025-10-29	4.2800	4.2800	4.0400	4.1600	-1.887%	103,110	-17.548%
2025-10-28	4.3500	4.4500	4.2200	4.2400	-2.079%	135,981	-19.104%
2025-10-27	4.1500	4.3600	4.0100	4.3300	+4.589%	193,463	-20.785%
2025-10-24	4.1800	4.2700	4.0600	4.1400	-0.957%	138,078	-17.150%
2025-10-23	4.0700	4.2338	4.0700	4.1800	+3.465%	110,778	-17.943%
2025-10-22	4.1800	4.2240	3.9500	4.0400	-3.349%	210,547	-15.099%
2025-10-21	4.2900	4.2900	4.1000	4.1800	-2.564%	112,301	-17.943%
2025-10-20	4.2500	4.3900	4.0500	4.2900	+4.634%	262,823	-20.047%
2025-10-17	4.3400	4.3500	4.0900	4.1000	-6.818%	204,622	-16.341%
2025-10-16	4.4700	4.6700	4.3300	4.4000	-1.566%	231,839	-22.045%
2025-10-15	4.3300	4.5399	4.2690	4.4700	+3.233%	177,076	-23.266%
2025-10-14	4.4800	4.4938	4.2080	4.3300	-4.204%	289,767	-20.785%
2025-10-13	4.3900	4.6962	4.3866	4.5200	+4.388%	285,949	-24.115%
2025-10-10	4.9400	4.9799	4.0000	4.3300	-11.992%	788,463	-20.785%
2025-10-09	4.4000	4.9800	4.3000	4.9200	+10.811%	739,047	-30.285%
2025-10-08	4.1000	4.5000	4.0762	4.4400	+8.029%	709,525	-22.748%
2025-10-07	3.4000	4.2000	3.3500	4.1100	+26.462%	1,111,095	-16.545%
2025-10-06	3.2800	3.2832	3.2100	3.2500	-0.612%	52,751	+5.538%
2025-10-03	3.2800	3.3150	3.2400	3.2700	-0.608%	67,492	+4.893%
2025-10-02	3.4000	3.4000	3.2400	3.2900	-2.950%	76,091	+4.255%
2025-10-01	3.2900	3.4100	3.2061	3.3900	+2.727%	178,322	+1.180%
2025-09-30	3.4100	3.4355	3.2900	3.3000	-3.226%	50,975	+3.939%
2025-09-29	3.4000	3.4300	3.3325	3.4100	+0.294%	70,711	+0.587%
2025-09-26	3.3800	3.4400	3.3000	3.4000	+0.741%	77,640	+0.882%
2025-09-25	3.4000	3.4098	3.3400	3.3750	-1.890%	56,471	+1.630%
2025-09-24	3.4200	3.4800	3.3800	3.4400	+0.585%	51,562	-0.291%
2025-09-23	3.5000	3.5500	3.3500	3.4200	-2.006%	165,006	+0.292%
2025-09-22	3.3900	3.5300	3.3000	3.4900	+5.758%	267,511	-1.719%
2025-09-19	3.4100	3.4400	3.2700	3.3000	-2.077%	179,260	+3.939%
2025-09-18	3.4000	3.4500	3.3599	3.3700	+0.597%	118,687	+1.780%
2025-09-17	3.6000	3.6000	3.3100	3.3500	-6.944%	213,623	+2.388%
2025-09-16	3.5400	3.6000	3.3700	3.6000	+2.273%	294,438	-4.722%
2025-09-15	3.0300	3.5400	3.0300	3.5200	+19.932%	586,723	-2.557%
2025-09-12	2.9600	3.0344	2.9300	2.9350	-0.508%	102,284	+16.865%
2025-09-11	3.0400	3.0400	2.9300	2.9500	-2.318%	94,168	+16.271%
2025-09-10	3.0200	3.0860	2.9500	3.0200	+1.342%	172,939	+13.576%
2025-09-09	3.0400	3.0400	2.9453	2.9800	0.000%	44,114	+15.101%
2025-09-08	3.0100	3.0300	2.9800	2.9800	+0.337%	53,589	+15.101%
2025-09-05	3.0000	3.0046	2.9390	2.9700	0.000%	36,399	+15.488%
2025-09-04	2.9800	3.0700	2.9300	2.9700	-0.669%	43,719	+15.488%
2025-09-03	3.1000	3.1400	2.9500	2.9900	-3.236%	92,931	+14.716%
2025-09-02	2.9600	3.2000	2.9600	3.0900	+3.344%	88,146	+11.003%
2025-08-29	3.0100	3.0200	2.9700	2.9900	-0.664%	19,455	+14.716%
2025-08-28	2.9700	3.0300	2.9250	3.0100	+2.034%	26,575	+13.953%
2025-08-27	2.9700	3.0099	2.9500	2.9500	-1.338%	43,976	+16.271%
2025-08-26	3.0100	3.0254	2.9300	2.9900	-0.333%	50,802	+14.716%
2025-08-25	3.0200	3.0700	2.9693	3.0000	-1.961%	41,171	+14.333%
2025-08-22	2.9600	3.0900	2.9600	3.0600	+3.729%	57,085	+12.092%
2025-08-21	2.9300	2.9743	2.9300	2.9500	+1.027%	24,811	+16.271%
2025-08-20	2.9400	3.0700	2.9200	2.9200	-1.684%	125,640	+17.466%
2025-08-19	3.0000	3.0399	2.9700	2.9700	-0.336%	34,336	+15.488%
2025-08-18	3.0000	3.0499	2.9700	2.9800	+0.337%	85,738	+15.101%
2025-08-15	3.0000	3.0322	2.9300	2.9700	0.000%	55,086	+15.488%
2025-08-14	3.0300	3.0832	2.9300	2.9700	-2.623%	80,415	+15.488%
2025-08-13	3.0400	3.0750	2.9700	3.0500	+0.329%	72,683	+12.459%
2025-08-12	2.9700	3.0997	2.9507	3.0400	+3.401%	96,767	+12.829%
2025-08-11	3.0000	3.0180	2.9000	2.9400	-1.342%	71,914	+16.667%
2025-08-08	3.0000	3.0900	2.9000	2.9800	-0.997%	165,560	+15.101%
2025-08-07	3.0800	3.1000	3.0000	3.0100	-2.903%	58,025	+13.953%
2025-08-06	3.1600	3.2000	3.0500	3.1000	-1.587%	54,196	+10.645%
2025-08-05	3.2900	3.2900	3.1400	3.1500	-3.374%	50,531	+8.889%
2025-08-04	3.0000	3.2900	3.0000	3.2600	+8.306%	216,326	+5.215%
2025-08-01	3.0600	3.1431	3.0100	3.0100	-1.634%	44,715	+13.953%
2025-07-31	3.1700	3.2500	3.0500	3.0600	-3.165%	90,000	+12.092%
2025-07-30	3.2600	3.2786	3.1200	3.1600	+1.935%	87,777	+8.544%
2025-07-29	3.3200	3.3332	3.1000	3.1000	-5.775%	112,973	+10.645%
2025-07-28	3.2700	3.3600	3.2400	3.2900	+2.174%	54,062	+4.255%
2025-07-25	3.3800	3.3800	3.2100	3.2200	-4.451%	85,602	+6.522%
2025-07-24	3.4100	3.4100	3.3505	3.3700	-0.296%	108,328	+1.780%
2025-07-23	3.3700	3.4600	3.3100	3.3800	+1.349%	64,479	+1.479%
2025-07-22	3.3900	3.4800	3.2800	3.3350	-2.770%	135,175	+2.849%
2025-07-21	3.5000	3.5000	3.3700	3.4300	-0.291%	140,237	0.000%
2025-07-18	3.3500	3.5000	3.3500	3.4400	+2.687%	82,658	-0.291%
2025-07-17	3.3200	3.3900	3.2500	3.3500	-0.298%	129,590	+2.388%
2025-07-16	3.2200	3.3800	3.1700	3.3600	+5.000%	182,041	+2.083%
2025-07-15	3.2200	3.2500	3.1100	3.2000	0.000%	170,236	+7.188%
2025-07-14	3.1100	3.2150	3.1100	3.2000	+1.911%	149,493	+7.188%
2025-07-11	3.1200	3.1900	3.0700	3.1400	0.000%	134,469	+9.236%
2025-07-10	3.1400	3.2408	3.0700	3.1400	-0.317%	86,710	+9.236%
2025-07-09	3.1400	3.2299	3.1200	3.1500	+0.318%	171,174	+8.889%
2025-07-08	3.2100	3.2300	3.1400	3.1400	-2.181%	65,880	+9.236%
2025-07-07	3.2300	3.2500	3.1500	3.2100	-0.619%	109,467	+6.854%
2025-07-03	3.1900	3.3900	3.1900	3.2300	+1.254%	38,261	+6.192%
2025-07-02	3.2300	3.2500	3.1900	3.1900	-1.238%	94,038	+7.524%
2025-07-01	3.2800	3.3300	3.2200	3.2300	-2.121%	46,737	+6.192%
2025-06-30	3.2200	3.3104	3.1801	3.3000	+2.484%	87,173	+3.939%
2025-06-27	3.4000	3.4000	3.1900	3.2200	-4.734%	100,654	+6.522%
2025-06-26	3.3100	3.3800	3.2300	3.3800	+2.115%	77,438	+1.479%
2025-06-25	3.3300	3.4500	3.1500	3.3100	-0.601%	138,757	+3.625%
2025-06-24	3.5100	3.5200	3.2500	3.3300	-4.585%	124,586	+3.003%
2025-06-23	3.4200	3.5100	3.3150	3.4900	+3.254%	115,895	-1.719%
2025-06-20	3.5500	3.6000	3.3100	3.3800	-4.789%	225,986	+1.479%
2025-06-18	3.7800	3.8000	3.4100	3.5500	-3.533%	208,499	-3.380%
2025-06-17	3.7900	3.7922	3.6200	3.6800	-1.867%	151,746	-6.793%
2025-06-16	3.5000	3.7500	3.4750	3.7500	+12.275%	232,762	-8.533%
2025-06-13	3.5800	3.5900	3.3000	3.3400	-7.222%	168,515	+2.695%
2025-06-12	3.4000	3.6150	3.3300	3.6000	+5.417%	232,556	-4.722%
2025-06-11	3.5800	3.5800	3.4000	3.4150	-2.149%	290,886	+0.439%
2025-06-10	3.5000	3.5800	3.3000	3.4900	+2.647%	507,590	-1.719%
2025-06-09	3.4300	3.5799	3.2000	3.4000	+23.188%	1,901,107	+0.882%
2025-06-06	2.8700	2.8700	2.7450	2.7600	-2.817%	80,922	+24.275%
2025-06-05	2.8300	2.9600	2.7601	2.8400	+1.792%	34,933	+20.775%
2025-06-04	2.8700	2.8700	2.7100	2.7900	-1.064%	69,676	+22.939%
2025-06-03	2.9500	2.9991	2.8000	2.8200	-2.422%	43,612	+21.631%
2025-06-02	2.8100	3.0500	2.8000	2.8900	+12.451%	325,417	+18.685%
2025-05-30	2.6100	2.6400	2.5003	2.5700	-1.533%	21,212	+33.463%
2025-05-29	2.5800	2.6400	2.5101	2.6100	+2.756%	38,576	+31.418%
2025-05-28	2.4900	2.5900	2.4900	2.5400	+1.600%	23,682	+35.039%
2025-05-27	2.5500	2.7200	2.4600	2.5000	0.000%	115,443	+37.200%
2025-05-23	2.5700	2.6000	2.4600	2.5000	-3.846%	42,314	+37.200%
2025-05-22	2.6100	2.6500	2.5200	2.6000	+1.563%	16,208	+31.923%
2025-05-21	2.5800	2.6900	2.5500	2.5600	-1.916%	44,692	+33.984%
2025-05-20	2.7100	2.7600	2.6000	2.6100	-3.333%	52,483	+31.418%
2025-05-19	2.6500	2.7500	2.6500	2.7000	+1.887%	48,570	+27.037%
2025-05-16	2.6000	2.6900	2.5750	2.6500	+5.159%	58,661	+29.434%
2025-05-15	2.5700	2.6100	2.5000	2.5200	-1.176%	61,592	+36.111%
2025-05-14	2.6700	2.7400	2.5000	2.5500	-4.494%	66,166	+34.510%
2025-05-13	2.6400	2.7900	2.6000	2.6700	+0.376%	41,474	+28.464%
2025-05-12	2.7100	2.7400	2.6000	2.6600	+1.916%	74,205	+28.947%
2025-05-09	2.6700	2.7500	2.6100	2.6100	-0.760%	14,294	+31.418%
2025-05-08	2.6000	2.7400	2.5301	2.6300	+1.154%	15,658	+30.418%
2025-05-07	2.6400	2.6900	2.5451	2.6000	-1.141%	18,920	+31.923%
2025-05-06	2.7427	2.8400	2.6200	2.6300	-6.406%	40,468	+30.418%
2025-05-05	2.7700	2.8300	2.7500	2.8100	+1.079%	16,435	+22.064%
2025-05-02	2.8500	2.9200	2.7700	2.7800	-0.358%	32,997	+23.381%
2025-05-01	2.8000	2.9000	2.7600	2.7900	0.000%	34,653	+22.939%
2025-04-30	2.7600	2.8800	2.7000	2.7900	+1.455%	53,051	+22.939%
2025-04-29	2.8000	2.8100	2.7300	2.7500	-1.786%	84,995	+24.727%
2025-04-28	2.7600	2.8300	2.6500	2.8000	+1.449%	40,243	+22.500%
2025-04-25	2.6800	2.8200	2.6700	2.7600	+2.222%	25,661	+24.275%
2025-04-24	2.7500	2.8699	2.7000	2.7000	-1.099%	30,787	+27.037%
2025-04-23	2.7900	2.8000	2.7200	2.7300	+0.368%	46,727	+25.641%
2025-04-22	2.7300	2.8600	2.7113	2.7200	+1.115%	17,055	+26.103%
2025-04-21	2.7100	2.8600	2.6000	2.6900	-1.103%	23,504	+27.509%
2025-04-17	2.7700	2.8596	2.6100	2.7200	-1.091%	19,009	+26.103%
2025-04-16	2.8400	2.8700	2.6901	2.7500	-3.509%	14,768	+24.727%
2025-04-15	2.6800	2.8800	2.6800	2.8500	+7.547%	70,048	+20.351%
2025-04-14	2.6600	2.7300	2.5900	2.6500	+2.713%	38,620	+29.434%
2025-04-11	2.7000	2.7400	2.5500	2.5800	-3.008%	62,864	+32.946%
2025-04-10	2.6900	2.6940	2.5600	2.6600	-1.115%	37,534	+28.947%
2025-04-09	2.4700	2.6900	2.3800	2.6900	+13.025%	104,276	+27.509%
2025-04-08	2.6100	2.6100	2.3310	2.3800	-4.418%	38,250	+44.118%
2025-04-07	2.4100	2.6000	2.3584	2.4900	-1.581%	62,223	+37.751%
2025-04-04	2.5400	2.7000	2.4400	2.5300	-2.692%	65,627	+35.573%
2025-04-03	2.6700	2.8100	2.5350	2.6000	-5.797%	79,467	+31.923%
2025-04-02	2.7300	2.8700	2.7000	2.7600	+1.099%	41,555	+24.275%
2025-04-01	2.8500	2.9700	2.6700	2.7300	-4.545%	86,530	+25.641%
2025-03-31	2.9600	2.9600	2.8169	2.8600	-3.704%	54,062	+19.930%
2025-03-28	3.0600	3.0794	2.8300	2.9700	-3.571%	81,455	+15.488%
2025-03-27	3.1500	3.1700	3.0590	3.0800	-2.222%	29,376	+11.364%
2025-03-26	3.2600	3.2600	3.0800	3.1500	0.000%	21,007	+8.889%
2025-03-25	3.2100	3.3200	3.0100	3.1500	-1.563%	157,918	+8.889%
2025-03-24	3.2500	3.2800	3.0752	3.2000	+1.266%	166,165	+7.188%
2025-03-21	3.1700	3.1800	3.1100	3.1600	+0.317%	74,944	+8.544%
2025-03-20	3.0800	3.1500	2.9863	3.1500	+0.318%	32,527	+8.889%
2025-03-19	3.0600	3.1400	2.9501	3.1400	+2.951%	46,613	+9.236%
2025-03-18	3.0100	3.0612	2.9000	3.0500	+0.660%	55,749	+12.459%
2025-03-17	3.0900	3.0900	2.8900	3.0300	+2.365%	38,988	+13.201%
2025-03-14	2.8600	3.0800	2.8100	2.9600	+5.338%	108,525	+15.878%
2025-03-13	2.6700	2.8499	2.6700	2.8100	+4.851%	55,363	+22.064%
2025-03-12	2.6700	2.9700	2.6400	2.6800	+0.752%	43,118	+27.985%
2025-03-11	2.5900	2.8300	2.5800	2.6600	+1.141%	43,627	+28.947%
2025-03-10	2.8400	2.8800	2.6300	2.6300	-7.394%	60,573	+30.418%
2025-03-07	2.9000	3.0100	2.8000	2.8400	-2.740%	50,165	+20.775%
2025-03-06	2.9300	3.0100	2.8600	2.9200	-1.017%	27,390	+17.466%
2025-03-05	2.9300	2.9900	2.8701	2.9500	+2.076%	41,172	+16.271%
2025-03-04	2.8200	2.9900	2.8000	2.8900	+1.761%	67,834	+18.685%
2025-03-03	3.1200	3.1500	2.8400	2.8400	-9.841%	156,275	+20.775%
2025-02-28	3.1000	3.1500	3.0300	3.1500	+2.606%	81,371	+8.889%
2025-02-27	3.0600	3.1500	3.0100	3.0700	+0.656%	44,205	+11.726%
2025-02-26	3.0000	3.0900	3.0000	3.0500	+3.041%	78,657	+12.459%
2025-02-25	2.9600	2.9969	2.8000	2.9600	+2.778%	85,869	+15.878%
2025-02-24	3.1100	3.1100	2.8650	2.8800	-6.494%	142,265	+19.097%
2025-02-21	3.2200	3.2700	3.0200	3.0800	-2.839%	112,366	+11.364%
2025-02-20	2.9100	3.2994	2.7800	3.1700	+10.453%	491,613	+8.202%
2025-02-19	3.0200	3.0400	2.8600	2.8700	-4.967%	103,871	+19.512%
2025-02-18	3.1800	3.1800	3.0200	3.0200	-3.822%	66,163	+13.576%
2025-02-14	3.1400	3.1500	3.0030	3.1400	-0.317%	67,120	+9.236%
2025-02-13	3.1500	3.2000	3.1000	3.1500	+0.318%	81,241	+8.889%
2025-02-12	3.1500	3.2200	3.0900	3.1400	+1.290%	136,485	+9.236%
2025-02-11	3.0300	3.1500	3.0200	3.1000	+2.310%	83,163	+10.645%
2025-02-10	3.2100	3.2100	2.8700	3.0300	-4.114%	68,136	+13.201%
2025-02-07	3.2400	3.2500	2.9700	3.1600	-0.940%	195,513	+8.544%

.dark-mode .t7cKPz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7cKPz{ color: #333333; background-color: white; border: 2px solid #333333; }ANIXAnixa Biosciences, Inc.stock NASDAQ

ANIX
Anixa Biosciences, Inc.
stock NASDAQ