Anixa Biosciences, Inc. (ANIX)
NASDAQ: ANIX · Real-Time Price · USD
3.020
+0.170 (5.96%)
Mar 9, 2026, 3:13 PM EDT - Market open
Anixa Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.88 | 2.99 | 2.83 | 2.96 | - | 3.86% | 73,039 |
| Mar 6, 2026 | 2.93 | 2.98 | 2.80 | 2.85 | 2.85 | -1.38% | 87,797 |
| Mar 5, 2026 | 2.90 | 2.98 | 2.80 | 2.89 | 2.89 | -0.69% | 102,976 |
| Mar 4, 2026 | 2.85 | 2.97 | 2.85 | 2.91 | 2.91 | 2.83% | 144,450 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.78 | 2.83 | 2.83 | -4.39% | 157,676 |
| Mar 2, 2026 | 2.88 | 3.02 | 2.87 | 2.96 | 2.96 | -0.67% | 124,040 |
| Feb 27, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -1.97% | 95,367 |
| Feb 26, 2026 | 3.00 | 3.04 | 2.94 | 3.04 | 3.04 | 0.66% | 48,554 |
| Feb 25, 2026 | 3.02 | 3.05 | 2.94 | 3.02 | 3.02 | 0.67% | 83,741 |
| Feb 24, 2026 | 2.94 | 3.02 | 2.89 | 3.00 | 3.00 | 2.39% | 154,917 |
| Feb 23, 2026 | 2.86 | 3.00 | 2.85 | 2.93 | 2.93 | 1.74% | 81,531 |
| Feb 20, 2026 | 2.88 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 95,197 |
| Feb 19, 2026 | 2.88 | 2.93 | 2.83 | 2.92 | 2.92 | 0.69% | 53,597 |
| Feb 18, 2026 | 2.87 | 2.97 | 2.83 | 2.90 | 2.90 | 0.69% | 68,053 |
| Feb 17, 2026 | 2.80 | 2.88 | 2.74 | 2.88 | 2.88 | 2.13% | 112,328 |
| Feb 13, 2026 | 2.82 | 2.91 | 2.76 | 2.82 | 2.82 | 0.36% | 133,359 |
| Feb 12, 2026 | 2.86 | 2.98 | 2.74 | 2.81 | 2.81 | -1.06% | 112,372 |
| Feb 11, 2026 | 2.98 | 3.03 | 2.79 | 2.84 | 2.84 | -4.38% | 189,318 |
| Feb 10, 2026 | 3.00 | 3.04 | 2.80 | 2.97 | 2.97 | -0.34% | 239,197 |
| Feb 9, 2026 | 2.99 | 2.99 | 2.69 | 2.98 | 2.98 | 0.68% | 426,269 |
| Feb 6, 2026 | 2.80 | 3.00 | 2.77 | 2.96 | 2.96 | 7.64% | 132,513 |
| Feb 5, 2026 | 2.88 | 2.99 | 2.75 | 2.75 | 2.75 | -5.82% | 149,671 |
| Feb 4, 2026 | 3.06 | 3.09 | 2.82 | 2.92 | 2.92 | -3.95% | 275,705 |
| Feb 3, 2026 | 2.95 | 3.08 | 2.95 | 3.04 | 3.04 | 3.40% | 139,576 |
| Feb 2, 2026 | 3.03 | 3.05 | 2.90 | 2.94 | 2.94 | -3.29% | 225,265 |
| Jan 30, 2026 | 3.07 | 3.13 | 2.98 | 3.04 | 3.04 | -1.94% | 175,350 |
| Jan 29, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 2.31% | 267,198 |
| Jan 28, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -1.62% | 180,766 |
| Jan 27, 2026 | 3.09 | 3.14 | 2.95 | 3.08 | 3.08 | -0.32% | 319,803 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.05 | 3.09 | 3.09 | -5.21% | 253,567 |
| Jan 23, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.21% | 153,912 |
| Jan 22, 2026 | 3.19 | 3.35 | 3.17 | 3.30 | 3.30 | 4.10% | 205,289 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.09 | 3.17 | 3.17 | 1.93% | 129,801 |
| Jan 20, 2026 | 3.13 | 3.16 | 3.06 | 3.11 | 3.11 | -2.51% | 225,624 |
| Jan 16, 2026 | 3.22 | 3.28 | 3.17 | 3.19 | 3.19 | -0.93% | 202,181 |
| Jan 15, 2026 | 3.33 | 3.36 | 3.21 | 3.22 | 3.22 | -2.72% | 247,833 |
| Jan 14, 2026 | 3.24 | 3.33 | 3.18 | 3.31 | 3.31 | 0.91% | 151,699 |
| Jan 13, 2026 | 3.20 | 3.39 | 3.07 | 3.28 | 3.28 | 3.80% | 391,868 |
| Jan 12, 2026 | 3.35 | 3.39 | 3.10 | 3.16 | 3.16 | -6.51% | 433,620 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.32 | 3.38 | 3.38 | -1.17% | 451,480 |
| Jan 8, 2026 | 3.37 | 3.42 | 3.24 | 3.42 | 3.42 | 4.27% | 354,100 |
| Jan 7, 2026 | 3.22 | 3.32 | 3.20 | 3.28 | 3.28 | 3.14% | 181,589 |
| Jan 6, 2026 | 3.15 | 3.25 | 3.11 | 3.18 | 3.18 | - | 175,536 |
| Jan 5, 2026 | 3.23 | 3.25 | 3.10 | 3.18 | 3.18 | 0.63% | 125,541 |
| Jan 2, 2026 | 3.16 | 3.22 | 3.09 | 3.16 | 3.16 | 1.28% | 76,247 |
| Dec 31, 2025 | 3.11 | 3.24 | 3.06 | 3.12 | 3.12 | - | 184,940 |
| Dec 30, 2025 | 3.19 | 3.22 | 3.10 | 3.12 | 3.12 | -1.89% | 142,429 |
| Dec 29, 2025 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | -0.63% | 213,158 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.18 | 3.20 | 3.20 | -6.43% | 226,209 |
| Dec 24, 2025 | 3.31 | 3.42 | 3.26 | 3.42 | 3.42 | 3.64% | 74,947 |
| Dec 23, 2025 | 3.35 | 3.40 | 3.23 | 3.30 | 3.30 | -2.08% | 226,151 |
| Dec 22, 2025 | 3.31 | 3.42 | 3.28 | 3.37 | 3.37 | 2.12% | 132,609 |
| Dec 19, 2025 | 3.23 | 3.33 | 3.18 | 3.30 | 3.30 | 1.85% | 408,521 |
| Dec 18, 2025 | 3.31 | 3.41 | 3.20 | 3.24 | 3.24 | -0.77% | 354,616 |
| Dec 17, 2025 | 3.60 | 3.62 | 3.21 | 3.27 | 3.27 | -8.54% | 645,736 |
| Dec 16, 2025 | 3.30 | 3.64 | 3.25 | 3.57 | 3.57 | 9.51% | 634,257 |
| Dec 15, 2025 | 3.59 | 3.60 | 3.25 | 3.26 | 3.26 | -8.94% | 759,548 |
| Dec 12, 2025 | 5.00 | 5.10 | 3.52 | 3.58 | 3.58 | -25.42% | 2,157,251 |
| Dec 11, 2025 | 5.16 | 5.20 | 4.55 | 4.80 | 4.80 | -6.43% | 2,347,024 |
| Dec 10, 2025 | 5.10 | 5.21 | 4.92 | 5.13 | 5.13 | 1.38% | 445,399 |
| Dec 9, 2025 | 5.33 | 5.46 | 4.90 | 5.06 | 5.06 | -3.07% | 465,319 |
| Dec 8, 2025 | 4.92 | 5.23 | 4.88 | 5.22 | 5.22 | 8.98% | 602,865 |
| Dec 5, 2025 | 4.76 | 4.90 | 4.67 | 4.79 | 4.79 | 1.05% | 183,639 |
| Dec 4, 2025 | 4.82 | 4.85 | 4.64 | 4.74 | 4.74 | -2.27% | 202,481 |
| Dec 3, 2025 | 4.67 | 4.91 | 4.46 | 4.85 | 4.85 | 15.48% | 580,608 |
| Dec 2, 2025 | 4.41 | 4.54 | 4.20 | 4.20 | 4.20 | -4.55% | 119,356 |
| Dec 1, 2025 | 4.54 | 4.57 | 4.39 | 4.40 | 4.40 | -4.14% | 128,080 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.55 | 4.59 | 4.59 | -1.08% | 87,591 |
| Nov 26, 2025 | 4.32 | 4.70 | 4.26 | 4.64 | 4.64 | 7.41% | 209,939 |
| Nov 25, 2025 | 4.35 | 4.38 | 4.15 | 4.32 | 4.32 | -0.69% | 90,462 |
| Nov 24, 2025 | 4.34 | 4.45 | 4.26 | 4.35 | 4.35 | 0.23% | 105,327 |
| Nov 21, 2025 | 4.38 | 4.49 | 4.25 | 4.34 | 4.34 | -1.36% | 145,015 |
| Nov 20, 2025 | 4.41 | 4.59 | 4.33 | 4.40 | 4.40 | 1.15% | 233,250 |
| Nov 19, 2025 | 4.12 | 4.36 | 4.09 | 4.35 | 4.35 | 6.10% | 153,424 |
| Nov 18, 2025 | 4.17 | 4.23 | 4.07 | 4.10 | 4.10 | -2.38% | 159,564 |
| Nov 17, 2025 | 4.10 | 4.25 | 4.06 | 4.20 | 4.20 | 2.19% | 161,666 |
| Nov 14, 2025 | 4.26 | 4.45 | 4.05 | 4.11 | 4.11 | -6.38% | 269,685 |
| Nov 13, 2025 | 4.39 | 4.56 | 4.32 | 4.39 | 4.39 | - | 183,926 |
| Nov 12, 2025 | 4.54 | 4.57 | 4.36 | 4.39 | 4.39 | -4.57% | 226,231 |
| Nov 11, 2025 | 4.19 | 4.60 | 4.15 | 4.60 | 4.60 | 9.79% | 272,587 |
| Nov 10, 2025 | 4.27 | 4.34 | 4.18 | 4.19 | 4.19 | - | 113,242 |
| Nov 7, 2025 | 4.03 | 4.19 | 3.92 | 4.19 | 4.19 | 3.20% | 112,903 |
| Nov 6, 2025 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.25% | 60,296 |
| Nov 5, 2025 | 4.05 | 4.08 | 3.88 | 4.07 | 4.07 | 2.52% | 125,466 |
| Nov 4, 2025 | 4.00 | 4.17 | 3.85 | 3.97 | 3.97 | -4.11% | 190,375 |
| Nov 3, 2025 | 4.12 | 4.17 | 3.83 | 4.14 | 4.14 | 0.24% | 254,491 |
| Oct 31, 2025 | 4.06 | 4.17 | 4.01 | 4.13 | 4.13 | 1.72% | 73,297 |
| Oct 30, 2025 | 4.16 | 4.25 | 4.00 | 4.06 | 4.06 | -2.40% | 125,822 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.04 | 4.16 | 4.16 | -1.89% | 103,110 |
| Oct 28, 2025 | 4.35 | 4.45 | 4.22 | 4.24 | 4.24 | -2.08% | 135,981 |
| Oct 27, 2025 | 4.15 | 4.36 | 4.01 | 4.33 | 4.33 | 4.59% | 193,463 |
| Oct 24, 2025 | 4.18 | 4.27 | 4.06 | 4.14 | 4.14 | -0.96% | 138,078 |
| Oct 23, 2025 | 4.07 | 4.23 | 4.07 | 4.18 | 4.18 | 3.47% | 110,778 |
| Oct 22, 2025 | 4.18 | 4.22 | 3.95 | 4.04 | 4.04 | -3.35% | 210,547 |
| Oct 21, 2025 | 4.29 | 4.29 | 4.10 | 4.18 | 4.18 | -2.56% | 112,301 |
| Oct 20, 2025 | 4.25 | 4.39 | 4.05 | 4.29 | 4.29 | 4.63% | 262,823 |
| Oct 17, 2025 | 4.34 | 4.35 | 4.09 | 4.10 | 4.10 | -6.82% | 204,622 |
| Oct 16, 2025 | 4.47 | 4.67 | 4.33 | 4.40 | 4.40 | -1.57% | 231,839 |
| Oct 15, 2025 | 4.33 | 4.54 | 4.27 | 4.47 | 4.47 | 3.23% | 177,076 |
| Oct 14, 2025 | 4.48 | 4.49 | 4.21 | 4.33 | 4.33 | -4.20% | 289,767 |