Dark

ANIX
Anixa Biosciences, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 10:20:11 AM EDT

2.82USD-3.754%(-0.11)83,108

2.81Bid 2.82Ask 0.01Spread

Pre-market

Oct 1, 2026 9:26:30 AM EDT

2.96USD+1.024%(+0.03)1,504

After-hours

Sep 30, 2026 4:05:30 PM EDT

2.98USD+1.361%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.0000	3.0000	2.8200	2.8200	-3.754%	83,108	0.000%
2026-09-30	2.8500	2.9450	2.8100	2.9300	+2.807%	430,330	-3.754%
2026-09-29	2.7900	2.8500	2.7200	2.8500	+2.151%	183,245	-1.053%
2026-09-28	2.7800	2.8300	2.7000	2.7900	+0.360%	305,830	+1.075%
2026-09-25	2.8500	2.8700	2.6900	2.7800	0.000%	360,853	+1.439%
2026-09-24	2.7400	2.8100	2.7150	2.7800	+1.091%	257,675	+1.439%
2026-09-23	2.7700	2.8108	2.6200	2.7500	-1.434%	391,158	+2.545%
2026-09-22	2.7300	2.7900	2.6800	2.7900	+3.333%	434,621	+1.075%
2026-09-21	2.8200	2.8200	2.6600	2.7000	-2.527%	476,338	+4.444%
2026-09-18	2.7800	2.7900	2.6900	2.7700	+0.362%	315,225	+1.805%
2026-09-17	2.6600	2.7600	2.6400	2.7600	+6.154%	345,818	+2.174%
2026-09-16	2.7000	2.7200	2.5600	2.6000	-3.346%	557,497	+8.462%
2026-09-15	2.8000	2.8000	2.6600	2.6900	-3.929%	353,793	+4.833%
2026-09-14	2.7900	2.8800	2.7600	2.8000	+1.449%	376,445	+0.714%
2026-09-11	2.8700	2.8800	2.7200	2.7600	+0.364%	389,373	+2.174%
2026-09-10	2.7600	2.8085	2.6600	2.7500	-2.827%	400,149	+2.545%
2026-09-09	2.9200	2.9690	2.7900	2.8300	-2.414%	478,819	-0.353%
2026-09-08	3.1000	3.2000	2.8750	2.9000	-5.537%	442,112	-2.759%
2026-09-04	3.0300	3.1050	3.0000	3.0700	+0.656%	368,210	-8.143%
2026-09-03	3.1400	3.2519	2.9900	3.0500	-2.556%	409,261	-7.541%
2026-09-02	3.2800	3.3900	3.1200	3.1300	-4.573%	335,027	-9.904%
2026-09-01	3.4050	3.4900	3.2300	3.2800	-2.090%	342,503	-14.024%
2026-08-31	3.4300	3.6300	3.3100	3.3500	-3.736%	353,288	-15.821%
2026-08-28	3.6000	3.6700	3.4200	3.4800	-3.333%	215,060	-18.966%
2026-08-27	3.6000	3.6750	3.5200	3.6000	-0.139%	337,547	-21.667%
2026-08-26	3.6400	3.7528	3.4700	3.6050	-1.503%	291,802	-21.775%
2026-08-25	3.6400	3.8724	3.6200	3.6600	+1.105%	608,405	-22.951%
2026-08-24	3.6600	3.7300	3.5100	3.6200	-2.426%	138,807	-22.099%
2026-08-21	3.6400	3.7550	3.6000	3.7100	+3.343%	182,554	-23.989%
2026-08-20	3.6900	3.7100	3.5500	3.5900	-3.235%	168,535	-21.448%
2026-08-19	3.4900	3.8100	3.4600	3.7100	+8.163%	569,587	-23.989%
2026-08-18	3.4100	3.4937	3.3300	3.4300	-1.719%	117,837	-17.784%
2026-08-17	3.1800	3.5000	3.1401	3.4900	+9.748%	315,442	-19.198%
2026-08-14	3.2000	3.2306	3.1000	3.1800	-0.625%	107,831	-11.321%
2026-08-13	3.2400	3.2800	3.2000	3.2000	-0.929%	125,064	-11.875%
2026-08-12	3.2100	3.3400	3.2000	3.2300	+0.311%	145,306	-12.693%
2026-08-11	3.2400	3.3900	3.2200	3.2200	-0.923%	135,989	-12.422%
2026-08-10	3.3200	3.4000	3.2206	3.2500	-4.971%	257,652	-13.231%
2026-08-07	3.4300	3.5000	3.3600	3.4200	-0.292%	154,842	-17.544%
2026-08-06	3.4100	3.5300	3.3600	3.4300	+0.587%	106,611	-17.784%
2026-08-05	3.4250	3.5500	3.3700	3.4100	0.000%	182,100	-17.302%
2026-08-04	3.4200	3.5500	3.3800	3.4100	0.000%	194,760	-17.302%
2026-08-03	3.4200	3.5500	3.3700	3.4100	-0.292%	149,845	-17.302%
2026-07-31	3.5100	3.5600	3.3100	3.4200	-3.933%	178,413	-17.544%
2026-07-30	3.4800	3.5799	3.4000	3.5600	+2.299%	126,350	-20.787%
2026-07-29	3.5000	3.5600	3.3800	3.4800	-1.136%	169,696	-18.966%
2026-07-28	3.4800	3.6500	3.4100	3.5200	+1.734%	310,448	-19.886%
2026-07-27	3.7100	3.8200	3.3300	3.4600	-6.486%	435,866	-18.497%
2026-07-24	3.7600	3.8900	3.6000	3.7000	-1.333%	339,199	-23.784%
2026-07-23	3.5500	3.8300	3.4700	3.7500	+6.534%	324,066	-24.800%
2026-07-22	3.6400	3.6900	3.4200	3.5200	-1.124%	494,789	-19.886%
2026-07-21	3.5300	3.6950	3.4005	3.5600	+2.890%	592,523	-20.787%
2026-07-20	3.4600	3.5800	3.3450	3.4600	+1.765%	195,540	-18.497%
2026-07-17	3.3000	3.5499	3.2900	3.4000	+2.410%	175,571	-17.059%
2026-07-16	3.5000	3.6050	3.3100	3.3200	-5.143%	258,324	-15.060%
2026-07-15	3.2400	3.6500	3.1800	3.5000	+9.718%	500,982	-19.429%
2026-07-14	3.0400	3.2300	3.0000	3.1900	+4.248%	185,354	-11.599%
2026-07-13	3.0700	3.1350	2.9800	3.0600	0.000%	167,736	-7.843%
2026-07-10	3.2200	3.2300	2.9600	3.0600	-4.969%	192,674	-7.843%
2026-07-09	3.1000	3.2800	3.1000	3.2200	+3.537%	100,726	-12.422%
2026-07-08	2.9600	3.1600	2.9200	3.1100	+5.068%	184,940	-9.325%
2026-07-07	3.0300	3.0800	2.8700	2.9600	-2.951%	189,972	-4.730%
2026-07-06	3.1500	3.2600	3.0201	3.0500	-6.728%	273,902	-7.541%
2026-07-02	3.2000	3.4842	3.1513	3.2700	+4.140%	595,415	-13.761%
2026-07-01	2.7600	3.2100	2.7400	3.1400	+12.143%	402,282	-10.191%
2026-06-30	2.8400	2.9000	2.7301	2.8000	-1.754%	258,417	+0.714%
2026-06-29	2.8000	2.8500	2.5901	2.8500	+2.151%	429,217	-1.053%
2026-06-26	2.6000	2.7900	2.3550	2.7900	+6.489%	1,041,903	+1.075%
2026-06-25	2.8000	2.8250	2.5800	2.6200	-4.380%	299,951	+7.634%
2026-06-24	2.7800	2.8424	2.6800	2.7400	-0.725%	190,226	+2.920%
2026-06-23	2.7400	2.8700	2.7000	2.7600	-0.361%	126,659	+2.174%
2026-06-22	2.9700	2.9700	2.7500	2.7700	-4.811%	285,078	+1.805%
2026-06-18	2.7600	2.9400	2.5800	2.9100	+8.178%	600,837	-3.093%
2026-06-17	2.6500	2.7850	2.5300	2.6900	+3.065%	245,254	+4.833%
2026-06-16	2.5800	2.6500	2.5300	2.6100	+5.242%	238,203	+8.046%
2026-06-15	2.5700	2.6700	2.4700	2.4800	+0.405%	172,309	+13.710%
2026-06-12	2.4900	2.5500	2.4100	2.4700	-0.403%	145,867	+14.170%
2026-06-11	2.3800	2.5500	2.3200	2.4800	+5.532%	123,896	+13.710%
2026-06-10	2.4000	2.4999	2.3500	2.3500	-2.083%	113,074	+20.000%
2026-06-09	2.4600	2.5200	2.4000	2.4000	-2.439%	108,336	+17.500%
2026-06-08	2.5200	2.5300	2.4400	2.4600	-0.806%	122,262	+14.634%
2026-06-05	2.6200	2.6400	2.4500	2.4800	-5.344%	110,176	+13.710%
2026-06-04	2.5000	2.6800	2.5000	2.6200	+3.968%	92,377	+7.634%
2026-06-03	2.5600	2.6600	2.5000	2.5200	-1.176%	89,638	+11.905%
2026-06-02	2.7000	2.7200	2.5001	2.5500	-5.556%	248,356	+10.588%
2026-06-01	2.7100	2.7500	2.6600	2.7000	0.000%	139,549	+4.444%
2026-05-29	2.7100	2.7900	2.6600	2.7000	0.000%	93,653	+4.444%
2026-05-28	2.6500	2.7999	2.6200	2.7000	+1.887%	127,148	+4.444%
2026-05-27	2.7600	2.7700	2.6450	2.6500	-2.930%	68,658	+6.415%
2026-05-26	2.8000	2.8000	2.7200	2.7300	-2.151%	104,633	+3.297%
2026-05-22	2.7900	2.8200	2.7550	2.7900	+1.455%	40,488	+1.075%
2026-05-21	2.7300	2.8000	2.6700	2.7500	+0.733%	80,650	+2.545%
2026-05-20	2.6700	2.7900	2.6500	2.7300	+2.247%	115,217	+3.297%
2026-05-19	2.7200	2.7500	2.6100	2.6700	-3.261%	102,006	+5.618%
2026-05-18	2.8100	2.8400	2.7200	2.7600	-2.128%	118,342	+2.174%
2026-05-15	2.8400	2.8600	2.7500	2.8200	-2.422%	110,361	0.000%
2026-05-14	2.9500	2.9500	2.8000	2.8900	-0.345%	101,188	-2.422%
2026-05-13	2.9500	2.9500	2.8700	2.9000	-1.695%	98,811	-2.759%
2026-05-12	3.0000	3.0000	2.8700	2.9500	-2.640%	109,294	-4.407%
2026-05-11	3.0100	3.0300	2.9300	3.0300	+1.000%	125,872	-6.931%
2026-05-08	2.9700	3.0100	2.8900	3.0000	+1.351%	77,116	-6.000%
2026-05-07	3.0500	3.1000	2.9400	2.9600	-3.268%	115,926	-4.730%
2026-05-06	3.0100	3.0900	2.8500	3.0600	+2.000%	101,325	-7.843%
2026-05-05	3.0900	3.0900	2.9100	3.0000	-1.961%	135,272	-6.000%
2026-05-04	3.1400	3.1754	2.9901	3.0600	-2.548%	119,669	-7.843%
2026-05-01	2.9900	3.1700	2.9600	3.1400	+4.667%	159,869	-10.191%
2026-04-30	2.9400	3.0500	2.8900	3.0000	+4.167%	128,865	-6.000%
2026-04-29	3.0200	3.0200	2.8600	2.8800	-4.319%	106,673	-2.083%
2026-04-28	2.9700	3.0800	2.8750	3.0100	+1.347%	147,798	-6.312%
2026-04-27	3.0600	3.1400	2.8900	2.9700	-2.623%	122,798	-5.051%
2026-04-24	3.0800	3.1000	2.9512	3.0500	+0.329%	62,374	-7.541%
2026-04-23	3.1200	3.1300	3.0200	3.0400	-3.185%	122,294	-7.237%
2026-04-22	2.9400	3.1700	2.9100	3.1400	+9.028%	244,015	-10.191%
2026-04-21	2.9400	3.0100	2.8800	2.8800	-4.000%	120,145	-2.083%
2026-04-20	2.9100	3.0000	2.8601	3.0000	+3.093%	132,905	-6.000%
2026-04-17	2.8900	2.9200	2.7650	2.9100	+2.827%	91,295	-3.093%
2026-04-16	2.8900	2.9000	2.7900	2.8300	-3.413%	82,213	-0.353%
2026-04-15	2.8600	2.9300	2.7850	2.9300	+1.736%	93,096	-3.754%
2026-04-14	2.8900	2.8900	2.7900	2.8800	+1.053%	114,036	-2.083%
2026-04-13	2.6900	2.8500	2.6900	2.8500	+5.948%	123,201	-1.053%
2026-04-10	2.7200	2.7782	2.6545	2.6900	-1.825%	171,166	+4.833%
2026-04-09	2.7100	2.7700	2.6197	2.7400	+0.366%	65,308	+2.920%
2026-04-08	2.7900	2.8068	2.6400	2.7300	+1.487%	130,927	+3.297%
2026-04-07	2.6500	2.6900	2.5591	2.6900	+3.861%	106,783	+4.833%
2026-04-06	2.5500	2.6400	2.5500	2.5900	+1.569%	76,202	+8.880%
2026-04-02	2.6900	2.7600	2.5500	2.5500	-6.250%	70,023	+10.588%
2026-04-01	2.6000	2.8200	2.6000	2.7200	+5.426%	134,885	+3.676%
2026-03-31	2.4900	2.6600	2.4900	2.5800	+3.200%	134,495	+9.302%
2026-03-30	2.5500	2.5800	2.4400	2.5000	-1.961%	117,270	+12.800%
2026-03-27	2.6300	2.8300	2.5000	2.5500	-3.042%	110,239	+10.588%
2026-03-26	2.7200	2.7800	2.5900	2.6300	-2.593%	100,310	+7.224%
2026-03-25	2.6400	2.8300	2.5600	2.7000	+4.247%	131,599	+4.444%
2026-03-24	2.6000	2.6600	2.4500	2.5900	-0.766%	179,343	+8.880%
2026-03-23	2.7200	2.8400	2.5200	2.6100	-1.509%	115,982	+8.046%
2026-03-20	2.7500	2.8900	2.6300	2.6500	-4.332%	107,580	+6.415%
2026-03-19	2.7500	2.7882	2.6800	2.7700	0.000%	82,467	+1.805%
2026-03-18	2.9000	2.9000	2.7500	2.7700	-4.152%	95,065	+1.805%
2026-03-17	2.8700	2.9400	2.8400	2.8900	+1.761%	32,903	-2.422%
2026-03-16	2.8400	2.9150	2.7600	2.8400	+0.353%	76,640	-0.704%
2026-03-13	2.9000	2.9299	2.8100	2.8300	-1.049%	67,935	-0.353%
2026-03-12	2.9000	3.0300	2.8300	2.8600	-2.721%	54,525	-1.399%
2026-03-11	2.9800	3.0100	2.8501	2.9400	-1.342%	48,159	-4.082%
2026-03-10	3.0100	3.0300	2.8500	2.9800	0.000%	87,779	-5.369%
2026-03-09	2.8800	3.0500	2.8313	2.9800	+4.561%	128,687	-5.369%
2026-03-06	2.9300	2.9760	2.8000	2.8500	-1.384%	87,991	-1.053%
2026-03-05	2.9000	2.9800	2.8000	2.8900	-0.687%	103,034	-2.422%
2026-03-04	2.8500	2.9700	2.8500	2.9100	+2.827%	145,166	-3.093%
2026-03-03	2.9100	2.9700	2.7800	2.8300	-4.392%	157,804	-0.353%
2026-03-02	2.8800	3.0200	2.8700	2.9600	-0.671%	124,397	-4.730%
2026-02-27	3.0200	3.0200	2.9000	2.9800	-1.974%	95,368	-5.369%
2026-02-26	3.0000	3.0400	2.9400	3.0400	+0.662%	48,555	-7.237%
2026-02-25	3.0200	3.0450	2.9400	3.0200	+0.667%	83,742	-6.623%
2026-02-24	2.9400	3.0200	2.8901	3.0000	+2.389%	154,917	-6.000%
2026-02-23	2.8600	3.0000	2.8500	2.9300	+1.736%	81,532	-3.754%
2026-02-20	2.8800	3.0000	2.8400	2.8800	-1.370%	95,197	-2.083%
2026-02-19	2.8800	2.9300	2.8300	2.9200	+0.690%	53,597	-3.425%
2026-02-18	2.8700	2.9700	2.8250	2.9000	+0.694%	68,053	-2.759%
2026-02-17	2.8000	2.8800	2.7401	2.8800	+2.128%	112,328	-2.083%
2026-02-13	2.8200	2.9100	2.7600	2.8200	+0.356%	133,359	0.000%
2026-02-12	2.8600	2.9800	2.7400	2.8100	-1.056%	112,372	+0.356%
2026-02-11	2.9800	3.0300	2.7900	2.8400	-4.377%	189,318	-0.704%
2026-02-10	3.0000	3.0350	2.8000	2.9700	-0.336%	239,197	-5.051%
2026-02-09	2.9900	2.9900	2.6900	2.9800	+0.676%	426,269	-5.369%
2026-02-06	2.8000	2.9950	2.7700	2.9600	+7.636%	132,513	-4.730%
2026-02-05	2.8800	2.9900	2.7500	2.7500	-5.822%	149,671	+2.545%
2026-02-04	3.0600	3.0900	2.8200	2.9200	-3.947%	275,655	-3.425%
2026-02-03	2.9500	3.0750	2.9500	3.0400	+3.401%	139,576	-7.237%
2026-02-02	3.0300	3.0500	2.9000	2.9400	-3.289%	225,166	-4.082%
2026-01-30	3.0700	3.1300	2.9800	3.0400	-1.935%	175,350	-7.237%
2026-01-29	3.1200	3.1350	2.9947	3.1000	+2.310%	267,198	-9.032%
2026-01-28	3.0800	3.0900	3.0000	3.0300	-1.623%	180,766	-6.931%
2026-01-27	3.0900	3.1400	2.9500	3.0800	-0.324%	319,803	-8.442%
2026-01-26	3.2200	3.2400	3.0500	3.0900	-5.215%	253,567	-8.738%
2026-01-23	3.3500	3.3500	3.2000	3.2600	-1.212%	153,912	-13.497%
2026-01-22	3.1900	3.3500	3.1650	3.3000	+4.101%	205,289	-14.545%
2026-01-21	3.1200	3.1800	3.0901	3.1700	+1.929%	129,438	-11.041%
2026-01-20	3.1300	3.1586	3.0600	3.1100	-2.508%	225,624	-9.325%
2026-01-16	3.2200	3.2798	3.1660	3.1900	-0.932%	202,181	-11.599%
2026-01-15	3.3300	3.3600	3.2100	3.2200	-2.719%	247,833	-12.422%
2026-01-14	3.2400	3.3300	3.1800	3.3100	+0.915%	151,699	-14.804%
2026-01-13	3.2000	3.3850	3.0700	3.2800	+3.797%	391,868	-14.024%
2026-01-12	3.3500	3.3900	3.1000	3.1600	-6.509%	433,620	-10.759%
2026-01-09	3.5600	3.5800	3.3200	3.3800	-1.170%	449,824	-16.568%
2026-01-08	3.3700	3.4230	3.2400	3.4200	+4.268%	354,100	-17.544%
2026-01-07	3.2200	3.3235	3.2000	3.2800	+3.145%	181,589	-14.024%
2026-01-06	3.1500	3.2500	3.1050	3.1800	0.000%	175,536	-11.321%
2026-01-05	3.2300	3.2500	3.1000	3.1800	+0.633%	125,541	-11.321%
2026-01-02	3.1600	3.2200	3.0850	3.1600	+1.282%	76,247	-10.759%
2025-12-31	3.1100	3.2400	3.0600	3.1200	0.000%	184,940	-9.615%
2025-12-30	3.1900	3.2200	3.1000	3.1200	-1.887%	142,429	-9.615%
2025-12-29	3.1800	3.2050	3.1200	3.1800	-0.625%	213,158	-11.321%
2025-12-26	3.4100	3.4100	3.1800	3.2000	-6.433%	226,209	-11.875%
2025-12-24	3.3100	3.4200	3.2600	3.4200	+3.636%	74,947	-17.544%
2025-12-23	3.3500	3.3950	3.2250	3.3000	-2.077%	226,151	-14.545%
2025-12-22	3.3100	3.4200	3.2817	3.3700	+2.121%	132,609	-16.320%
2025-12-19	3.2300	3.3300	3.1800	3.3000	+1.852%	408,521	-14.545%
2025-12-18	3.3100	3.4100	3.2000	3.2400	-0.766%	354,616	-12.963%
2025-12-17	3.6000	3.6200	3.2114	3.2650	-8.543%	645,736	-13.629%
2025-12-16	3.3000	3.6400	3.2500	3.5700	+9.509%	634,257	-21.008%
2025-12-15	3.5900	3.5991	3.2500	3.2600	-8.939%	759,548	-13.497%
2025-12-12	5.0000	5.1000	3.5200	3.5800	-25.417%	2,157,251	-21.229%
2025-12-11	5.1600	5.2000	4.5500	4.8000	-6.433%	2,347,024	-41.250%
2025-12-10	5.1000	5.2100	4.9200	5.1300	+1.383%	445,399	-45.029%
2025-12-09	5.3300	5.4566	4.9000	5.0600	-3.065%	465,319	-44.269%
2025-12-08	4.9200	5.2250	4.8800	5.2200	+8.977%	602,865	-45.977%
2025-12-05	4.7600	4.9000	4.6700	4.7900	+1.055%	183,539	-41.127%
2025-12-04	4.8200	4.8500	4.6400	4.7400	-2.268%	202,381	-40.506%
2025-12-03	4.6700	4.9100	4.4601	4.8500	+15.476%	580,408	-41.856%
2025-12-02	4.4100	4.5399	4.2000	4.2000	-4.545%	119,356	-32.857%
2025-12-01	4.5400	4.5650	4.3900	4.4000	-4.139%	128,080	-35.909%
2025-11-28	4.7000	4.7000	4.5500	4.5900	-1.078%	87,591	-38.562%
2025-11-26	4.3200	4.7000	4.2636	4.6400	+7.407%	209,939	-39.224%
2025-11-25	4.3500	4.3800	4.1511	4.3200	-0.690%	90,462	-34.722%
2025-11-24	4.3400	4.4500	4.2625	4.3500	+0.230%	105,327	-35.172%
2025-11-21	4.3800	4.4900	4.2500	4.3400	-1.364%	145,015	-35.023%
2025-11-20	4.4100	4.5900	4.3250	4.4000	+1.149%	233,250	-35.909%
2025-11-19	4.1200	4.3600	4.0865	4.3500	+6.098%	153,424	-35.172%
2025-11-18	4.1700	4.2250	4.0700	4.1000	-2.381%	159,564	-31.220%
2025-11-17	4.1000	4.2500	4.0600	4.2000	+2.190%	161,666	-32.857%
2025-11-14	4.2600	4.4500	4.0501	4.1100	-6.378%	269,685	-31.387%
2025-11-13	4.3900	4.5600	4.3200	4.3900	0.000%	183,926	-35.763%
2025-11-12	4.5400	4.5700	4.3600	4.3900	-4.565%	226,231	-35.763%
2025-11-11	4.1900	4.6000	4.1500	4.6000	+9.785%	272,587	-38.696%
2025-11-10	4.2700	4.3400	4.1800	4.1900	0.000%	113,242	-32.697%
2025-11-07	4.0300	4.1900	3.9200	4.1900	+3.202%	112,903	-32.697%
2025-11-06	4.0800	4.0800	4.0096	4.0600	-0.246%	60,296	-30.542%
2025-11-05	4.0500	4.0800	3.8836	4.0700	+2.519%	125,466	-30.713%
2025-11-04	4.0000	4.1700	3.8500	3.9700	-4.106%	190,375	-28.967%
2025-11-03	4.1200	4.1700	3.8300	4.1400	+0.242%	254,491	-31.884%
2025-10-31	4.0600	4.1700	4.0100	4.1300	+1.724%	73,297	-31.719%
2025-10-30	4.1600	4.2500	4.0000	4.0600	-2.404%	125,822	-30.542%
2025-10-29	4.2800	4.2800	4.0400	4.1600	-1.887%	103,110	-32.212%
2025-10-28	4.3500	4.4500	4.2200	4.2400	-2.079%	135,981	-33.491%
2025-10-27	4.1500	4.3600	4.0100	4.3300	+4.589%	193,463	-34.873%
2025-10-24	4.1800	4.2700	4.0600	4.1400	-0.957%	138,078	-31.884%
2025-10-23	4.0700	4.2338	4.0700	4.1800	+3.465%	110,778	-32.536%
2025-10-22	4.1800	4.2240	3.9500	4.0400	-3.349%	210,547	-30.198%
2025-10-21	4.2900	4.2900	4.1000	4.1800	-2.564%	112,301	-32.536%
2025-10-20	4.2500	4.3900	4.0500	4.2900	+4.634%	262,823	-34.266%
2025-10-17	4.3400	4.3500	4.0900	4.1000	-6.818%	204,622	-31.220%
2025-10-16	4.4700	4.6700	4.3300	4.4000	-1.566%	231,839	-35.909%
2025-10-15	4.3300	4.5399	4.2690	4.4700	+3.233%	177,076	-36.913%
2025-10-14	4.4800	4.4938	4.2080	4.3300	-4.204%	289,767	-34.873%
2025-10-13	4.3900	4.6962	4.3866	4.5200	+4.388%	285,949	-37.611%
2025-10-10	4.9400	4.9799	4.0000	4.3300	-11.992%	788,463	-34.873%
2025-10-09	4.4000	4.9800	4.3000	4.9200	+10.811%	739,047	-42.683%
2025-10-08	4.1000	4.5000	4.0762	4.4400	+8.029%	709,525	-36.486%
2025-10-07	3.4000	4.2000	3.3500	4.1100	+26.462%	1,111,095	-31.387%
2025-10-06	3.2800	3.2832	3.2100	3.2500	-0.612%	52,751	-13.231%
2025-10-03	3.2800	3.3150	3.2400	3.2700	-0.608%	67,492	-13.761%
2025-10-02	3.4000	3.4000	3.2400	3.2900	-2.950%	76,091	-14.286%
2025-10-01	3.2900	3.4100	3.2061	3.3900	+2.727%	178,322	-16.814%
2025-09-30	3.4100	3.4355	3.2900	3.3000	-3.226%	50,975	-14.545%
2025-09-29	3.4000	3.4300	3.3325	3.4100	+0.294%	70,711	-17.302%
2025-09-26	3.3800	3.4400	3.3000	3.4000	+0.741%	77,640	-17.059%
2025-09-25	3.4000	3.4098	3.3400	3.3750	-1.890%	56,471	-16.444%
2025-09-24	3.4200	3.4800	3.3800	3.4400	+0.585%	51,562	-18.023%
2025-09-23	3.5000	3.5500	3.3500	3.4200	-2.006%	165,006	-17.544%
2025-09-22	3.3900	3.5300	3.3000	3.4900	+5.758%	267,511	-19.198%
2025-09-19	3.4100	3.4400	3.2700	3.3000	-2.077%	179,260	-14.545%
2025-09-18	3.4000	3.4500	3.3599	3.3700	+0.597%	118,687	-16.320%
2025-09-17	3.6000	3.6000	3.3100	3.3500	-6.944%	213,623	-15.821%
2025-09-16	3.5400	3.6000	3.3700	3.6000	+2.273%	294,438	-21.667%
2025-09-15	3.0300	3.5400	3.0300	3.5200	+19.932%	586,723	-19.886%
2025-09-12	2.9600	3.0344	2.9300	2.9350	-0.508%	102,284	-3.918%
2025-09-11	3.0400	3.0400	2.9300	2.9500	-2.318%	94,168	-4.407%
2025-09-10	3.0200	3.0860	2.9500	3.0200	+1.342%	172,939	-6.623%
2025-09-09	3.0400	3.0400	2.9453	2.9800	0.000%	44,114	-5.369%
2025-09-08	3.0100	3.0300	2.9800	2.9800	+0.337%	53,589	-5.369%
2025-09-05	3.0000	3.0046	2.9390	2.9700	0.000%	36,399	-5.051%
2025-09-04	2.9800	3.0700	2.9300	2.9700	-0.669%	43,719	-5.051%
2025-09-03	3.1000	3.1400	2.9500	2.9900	-3.236%	92,931	-5.686%
2025-09-02	2.9600	3.2000	2.9600	3.0900	+3.344%	88,146	-8.738%
2025-08-29	3.0100	3.0200	2.9700	2.9900	-0.664%	19,455	-5.686%
2025-08-28	2.9700	3.0300	2.9250	3.0100	+2.034%	26,575	-6.312%
2025-08-27	2.9700	3.0099	2.9500	2.9500	-1.338%	43,976	-4.407%
2025-08-26	3.0100	3.0254	2.9300	2.9900	-0.333%	50,802	-5.686%
2025-08-25	3.0200	3.0700	2.9693	3.0000	-1.961%	41,171	-6.000%
2025-08-22	2.9600	3.0900	2.9600	3.0600	+3.729%	57,085	-7.843%
2025-08-21	2.9300	2.9743	2.9300	2.9500	+1.027%	24,811	-4.407%
2025-08-20	2.9400	3.0700	2.9200	2.9200	-1.684%	125,640	-3.425%
2025-08-19	3.0000	3.0399	2.9700	2.9700	-0.336%	34,336	-5.051%
2025-08-18	3.0000	3.0499	2.9700	2.9800	+0.337%	85,738	-5.369%
2025-08-15	3.0000	3.0322	2.9300	2.9700	0.000%	55,086	-5.051%
2025-08-14	3.0300	3.0832	2.9300	2.9700	-2.623%	80,415	-5.051%
2025-08-13	3.0400	3.0750	2.9700	3.0500	+0.329%	72,683	-7.541%
2025-08-12	2.9700	3.0997	2.9507	3.0400	+3.401%	96,767	-7.237%
2025-08-11	3.0000	3.0180	2.9000	2.9400	-1.342%	71,914	-4.082%
2025-08-08	3.0000	3.0900	2.9000	2.9800	-0.997%	165,560	-5.369%
2025-08-07	3.0800	3.1000	3.0000	3.0100	-2.903%	58,025	-6.312%
2025-08-06	3.1600	3.2000	3.0500	3.1000	-1.587%	54,196	-9.032%
2025-08-05	3.2900	3.2900	3.1400	3.1500	-3.374%	50,531	-10.476%
2025-08-04	3.0000	3.2900	3.0000	3.2600	+8.306%	216,326	-13.497%
2025-08-01	3.0600	3.1431	3.0100	3.0100	-1.634%	44,715	-6.312%
2025-07-31	3.1700	3.2500	3.0500	3.0600	-3.165%	90,000	-7.843%
2025-07-30	3.2600	3.2786	3.1200	3.1600	+1.935%	87,777	-10.759%
2025-07-29	3.3200	3.3332	3.1000	3.1000	-5.775%	112,973	-9.032%
2025-07-28	3.2700	3.3600	3.2400	3.2900	+2.174%	54,062	-14.286%
2025-07-25	3.3800	3.3800	3.2100	3.2200	-4.451%	85,602	-12.422%
2025-07-24	3.4100	3.4100	3.3505	3.3700	-0.296%	108,328	-16.320%
2025-07-23	3.3700	3.4600	3.3100	3.3800	+1.349%	64,479	-16.568%
2025-07-22	3.3900	3.4800	3.2800	3.3350	-2.770%	135,175	-15.442%
2025-07-21	3.5000	3.5000	3.3700	3.4300	-0.291%	140,237	-17.784%
2025-07-18	3.3500	3.5000	3.3500	3.4400	+2.687%	82,658	-18.023%
2025-07-17	3.3200	3.3900	3.2500	3.3500	-0.298%	129,590	-15.821%
2025-07-16	3.2200	3.3800	3.1700	3.3600	+5.000%	182,041	-16.071%
2025-07-15	3.2200	3.2500	3.1100	3.2000	0.000%	170,236	-11.875%
2025-07-14	3.1100	3.2150	3.1100	3.2000	+1.911%	149,493	-11.875%
2025-07-11	3.1200	3.1900	3.0700	3.1400	0.000%	134,469	-10.191%
2025-07-10	3.1400	3.2408	3.0700	3.1400	-0.317%	86,710	-10.191%
2025-07-09	3.1400	3.2299	3.1200	3.1500	+0.318%	171,174	-10.476%
2025-07-08	3.2100	3.2300	3.1400	3.1400	-2.181%	65,880	-10.191%
2025-07-07	3.2300	3.2500	3.1500	3.2100	-0.619%	109,467	-12.150%
2025-07-03	3.1900	3.3900	3.1900	3.2300	+1.254%	38,261	-12.693%
2025-07-02	3.2300	3.2500	3.1900	3.1900	-1.238%	94,038	-11.599%
2025-07-01	3.2800	3.3300	3.2200	3.2300	-2.121%	46,737	-12.693%
2025-06-30	3.2200	3.3104	3.1801	3.3000	+2.484%	87,173	-14.545%
2025-06-27	3.4000	3.4000	3.1900	3.2200	-4.734%	100,654	-12.422%
2025-06-26	3.3100	3.3800	3.2300	3.3800	+2.115%	77,438	-16.568%
2025-06-25	3.3300	3.4500	3.1500	3.3100	-0.601%	138,757	-14.804%
2025-06-24	3.5100	3.5200	3.2500	3.3300	-4.585%	124,586	-15.315%
2025-06-23	3.4200	3.5100	3.3150	3.4900	+3.254%	115,895	-19.198%
2025-06-20	3.5500	3.6000	3.3100	3.3800	-4.789%	225,986	-16.568%
2025-06-18	3.7800	3.8000	3.4100	3.5500	-3.533%	208,499	-20.563%
2025-06-17	3.7900	3.7922	3.6200	3.6800	-1.867%	151,746	-23.370%
2025-06-16	3.5000	3.7500	3.4750	3.7500	+12.275%	232,762	-24.800%
2025-06-13	3.5800	3.5900	3.3000	3.3400	-7.222%	168,515	-15.569%
2025-06-12	3.4000	3.6150	3.3300	3.6000	+5.417%	232,556	-21.667%
2025-06-11	3.5800	3.5800	3.4000	3.4150	-2.149%	290,886	-17.423%
2025-06-10	3.5000	3.5800	3.3000	3.4900	+2.647%	507,590	-19.198%
2025-06-09	3.4300	3.5799	3.2000	3.4000	+23.188%	1,901,107	-17.059%
2025-06-06	2.8700	2.8700	2.7450	2.7600	-2.817%	80,922	+2.174%
2025-06-05	2.8300	2.9600	2.7601	2.8400	+1.792%	34,933	-0.704%
2025-06-04	2.8700	2.8700	2.7100	2.7900	-1.064%	69,676	+1.075%
2025-06-03	2.9500	2.9991	2.8000	2.8200	-2.422%	43,612	0.000%
2025-06-02	2.8100	3.0500	2.8000	2.8900	+12.451%	325,417	-2.422%
2025-05-30	2.6100	2.6400	2.5003	2.5700	-1.533%	21,212	+9.728%
2025-05-29	2.5800	2.6400	2.5101	2.6100	+2.756%	38,576	+8.046%
2025-05-28	2.4900	2.5900	2.4900	2.5400	+1.600%	23,682	+11.024%
2025-05-27	2.5500	2.7200	2.4600	2.5000	0.000%	115,443	+12.800%
2025-05-23	2.5700	2.6000	2.4600	2.5000	-3.846%	42,314	+12.800%
2025-05-22	2.6100	2.6500	2.5200	2.6000	+1.563%	16,208	+8.462%
2025-05-21	2.5800	2.6900	2.5500	2.5600	-1.916%	44,692	+10.156%
2025-05-20	2.7100	2.7600	2.6000	2.6100	-3.333%	52,483	+8.046%
2025-05-19	2.6500	2.7500	2.6500	2.7000	+1.887%	48,570	+4.444%
2025-05-16	2.6000	2.6900	2.5750	2.6500	+5.159%	58,661	+6.415%
2025-05-15	2.5700	2.6100	2.5000	2.5200	-1.176%	61,592	+11.905%
2025-05-14	2.6700	2.7400	2.5000	2.5500	-4.494%	66,166	+10.588%
2025-05-13	2.6400	2.7900	2.6000	2.6700	+0.376%	41,474	+5.618%
2025-05-12	2.7100	2.7400	2.6000	2.6600	+1.916%	74,205	+6.015%
2025-05-09	2.6700	2.7500	2.6100	2.6100	-0.760%	14,294	+8.046%
2025-05-08	2.6000	2.7400	2.5301	2.6300	+1.154%	15,658	+7.224%
2025-05-07	2.6400	2.6900	2.5451	2.6000	-1.141%	18,920	+8.462%
2025-05-06	2.7427	2.8400	2.6200	2.6300	-6.406%	40,468	+7.224%
2025-05-05	2.7700	2.8300	2.7500	2.8100	+1.079%	16,435	+0.356%
2025-05-02	2.8500	2.9200	2.7700	2.7800	-0.358%	32,997	+1.439%
2025-05-01	2.8000	2.9000	2.7600	2.7900	0.000%	34,653	+1.075%
2025-04-30	2.7600	2.8800	2.7000	2.7900	+1.455%	53,051	+1.075%
2025-04-29	2.8000	2.8100	2.7300	2.7500	-1.786%	84,995	+2.545%
2025-04-28	2.7600	2.8300	2.6500	2.8000	+1.449%	40,243	+0.714%
2025-04-25	2.6800	2.8200	2.6700	2.7600	+2.222%	25,661	+2.174%
2025-04-24	2.7500	2.8699	2.7000	2.7000	-1.099%	30,787	+4.444%
2025-04-23	2.7900	2.8000	2.7200	2.7300	+0.368%	46,727	+3.297%
2025-04-22	2.7300	2.8600	2.7113	2.7200	+1.115%	17,055	+3.676%
2025-04-21	2.7100	2.8600	2.6000	2.6900	-1.103%	23,504	+4.833%
2025-04-17	2.7700	2.8596	2.6100	2.7200	-1.091%	19,009	+3.676%
2025-04-16	2.8400	2.8700	2.6901	2.7500	-3.509%	14,768	+2.545%
2025-04-15	2.6800	2.8800	2.6800	2.8500	+7.547%	70,048	-1.053%
2025-04-14	2.6600	2.7300	2.5900	2.6500	+2.713%	38,620	+6.415%
2025-04-11	2.7000	2.7400	2.5500	2.5800	-3.008%	62,864	+9.302%

.dark-mode .k5vBxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5vBxL{ color: #333333; background-color: white; border: 2px solid #333333; }ANIXAnixa Biosciences, Inc.stock NASDAQ

ANIX
Anixa Biosciences, Inc.
stock NASDAQ