Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixa Biosciences Inc (NQ: ANIX )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.160 3.280 3.010 3.060 74,866 -0.10(-3.16%)
May 30, 2023 3.300 3.340 3.000 3.160 89,043 -0.06(-1.86%)
May 26, 2023 3.280 3.450 3.170 3.220 43,516 -0.06(-1.83%)
May 25, 2023 3.350 3.450 3.250 3.280 30,547 -0.07(-2.09%)
May 24, 2023 3.690 3.690 3.170 3.350 78,375 -0.09(-2.62%)
May 23, 2023 3.450 3.571 3.360 3.440 39,189 -0.01(-0.29%)
May 22, 2023 3.470 3.690 3.360 3.450 90,425 -0.02(-0.58%)
May 19, 2023 3.480 3.740 3.330 3.470 25,956 +0.04(+1.17%)
May 18, 2023 3.370 3.550 3.370 3.430 29,523 +0.00(+0.00%)
May 17, 2023 3.390 3.500 3.301 3.430 44,851 +0.05(+1.48%)
May 16, 2023 3.470 3.620 3.320 3.380 114,743 -0.07(-2.03%)
May 15, 2023 3.450 3.690 3.420 3.450 134,460 +0.06(+1.77%)
May 12, 2023 3.730 3.960 3.350 3.390 206,513 -0.30(-8.13%)
May 11, 2023 3.850 4.070 3.620 3.690 71,302 -0.10(-2.64%)
May 10, 2023 3.990 4.050 3.774 3.790 54,681 -0.16(-4.05%)
May 09, 2023 3.980 4.110 3.820 3.950 89,850 -0.02(-0.50%)
May 08, 2023 3.950 4.010 3.900 3.970 33,302 +0.06(+1.53%)
May 05, 2023 4.040 4.140 3.910 3.910 75,275 -0.08(-2.01%)
May 04, 2023 3.820 4.080 3.820 3.990 50,847 +0.13(+3.37%)
May 03, 2023 3.890 4.085 3.815 3.860 93,082 -0.05(-1.28%)
May 02, 2023 4.000 4.150 3.750 3.910 183,429 -0.09(-2.25%)
May 01, 2023 4.070 4.180 3.960 4.000 105,763 -0.08(-1.96%)
Apr 28, 2023 4.240 4.359 3.900 4.080 190,121 -0.01(-0.24%)
Apr 27, 2023 4.340 4.490 4.070 4.090 156,480 -0.16(-3.76%)
Apr 26, 2023 4.640 4.670 4.150 4.250 180,131 -0.37(-8.01%)
Apr 25, 2023 4.900 4.990 4.410 4.620 111,545 -0.28(-5.71%)
Apr 24, 2023 4.840 5.000 4.805 4.900 67,247 -0.06(-1.21%)
Apr 21, 2023 5.000 5.030 4.870 4.960 39,050 +0.00(+0.00%)
Apr 20, 2023 4.920 5.130 4.830 4.960 90,547 +0.04(+0.81%)
Apr 19, 2023 4.700 5.080 4.650 4.920 201,243 +0.32(+6.96%)
Apr 18, 2023 4.590 4.805 4.348 4.600 190,956 +0.09(+2.00%)
Apr 17, 2023 6.080 6.450 4.330 4.510 809,902 -1.46(-24.46%)
Apr 14, 2023 5.770 6.080 5.610 5.970 269,806 +0.26(+4.55%)
Apr 13, 2023 5.530 5.820 5.500 5.710 165,100 +0.28(+5.06%)
Apr 12, 2023 4.990 5.630 4.800 5.435 210,768 +0.53(+10.92%)
Apr 11, 2023 4.750 4.970 4.690 4.900 61,431 +0.15(+3.16%)
Apr 10, 2023 4.510 4.890 4.450 4.750 69,105 +0.30(+6.74%)
Apr 06, 2023 4.380 4.690 4.332 4.450 50,275 +0.15(+3.37%)
Apr 05, 2023 4.310 4.480 4.160 4.305 66,965 -0.08(-1.71%)
Apr 04, 2023 4.750 4.900 4.310 4.380 78,108 -0.32(-6.81%)
Apr 03, 2023 4.360 4.730 4.360 4.700 54,424 +0.40(+9.30%)
Mar 31, 2023 4.360 4.400 4.240 4.300 25,777 -0.08(-1.83%)
Mar 30, 2023 4.630 4.660 4.290 4.380 58,827 -0.27(-5.81%)
Mar 29, 2023 4.600 4.770 4.525 4.650 47,271 +0.11(+2.42%)
Mar 28, 2023 4.560 4.690 4.500 4.540 29,397 -0.09(-1.94%)
Mar 27, 2023 4.350 4.760 4.294 4.630 56,128 +0.27(+6.19%)
Mar 24, 2023 4.260 4.390 4.110 4.360 38,361 +0.05(+1.16%)
Mar 23, 2023 4.070 4.480 4.030 4.310 71,334 +0.36(+9.11%)
Mar 22, 2023 4.120 4.440 3.950 3.950 46,063 -0.10(-2.47%)
Mar 21, 2023 4.010 4.340 4.005 4.050 36,130 +0.10(+2.53%)
Mar 20, 2023 4.180 4.500 3.950 3.950 61,035 -0.13(-3.19%)
Mar 17, 2023 4.480 4.640 4.080 4.080 155,835 -0.40(-8.93%)
Mar 16, 2023 4.350 4.590 4.180 4.480 73,044 +0.30(+7.18%)
Mar 15, 2023 4.370 4.380 4.080 4.180 57,576 -0.15(-3.46%)
Mar 14, 2023 4.270 4.490 4.210 4.330 52,023 +0.15(+3.59%)
Mar 13, 2023 4.520 4.560 4.130 4.180 97,295 +0.02(+0.48%)
Mar 10, 2023 4.800 4.875 4.080 4.160 169,961 -0.68(-14.05%)
Mar 09, 2023 4.970 5.110 4.800 4.840 87,759 -0.10(-2.02%)
Mar 08, 2023 4.840 5.000 4.800 4.940 65,977 +0.07(+1.44%)
Mar 07, 2023 4.910 4.920 4.700 4.870 33,283 +0.08(+1.67%)
Mar 06, 2023 4.970 4.970 4.660 4.790 26,410 -0.12(-2.44%)
Mar 03, 2023 4.700 4.920 4.690 4.910 23,775 +0.24(+5.14%)
Mar 02, 2023 4.960 4.990 4.610 4.670 76,248 -0.25(-4.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.