Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Anixa Biosciences Inc (NQ: ANIX )

2.430 -0.110 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 4.270 4.270 4.111 4.170 9,200 -0.11(-2.57%)
May 30, 2019 4.020 4.290 4.020 4.280 24,365 +0.16(+3.88%)
May 29, 2019 4.150 4.150 4.060 4.120 10,359 -0.03(-0.72%)
May 28, 2019 4.010 4.169 4.010 4.150 20,776 +0.12(+2.98%)
May 24, 2019 4.000 4.185 4.000 4.030 20,600 -0.10(-2.42%)
May 23, 2019 4.140 4.180 4.020 4.130 17,832 -0.07(-1.67%)
May 22, 2019 4.360 4.369 4.174 4.200 7,696 -0.02(-0.47%)
May 21, 2019 4.200 4.329 4.180 4.220 18,478 +0.05(+1.20%)
May 20, 2019 4.200 4.460 4.170 4.170 88,441 -0.10(-2.34%)
May 17, 2019 4.080 4.360 4.010 4.270 44,600 +0.26(+6.48%)
May 16, 2019 4.350 4.380 3.850 4.010 245,877 -0.37(-8.45%)
May 15, 2019 4.430 4.430 4.170 4.380 48,820 -0.02(-0.45%)
May 14, 2019 4.543 4.543 4.310 4.400 38,637 -0.10(-2.22%)
May 13, 2019 4.600 4.628 4.490 4.500 56,146 -0.08(-1.75%)
May 10, 2019 4.590 4.680 4.580 4.580 69,100 -0.04(-0.87%)
May 09, 2019 4.650 4.680 4.569 4.620 36,054 -0.07(-1.49%)
May 08, 2019 4.700 4.750 4.633 4.690 64,678 -0.06(-1.26%)
May 07, 2019 4.520 4.750 4.520 4.750 34,600 +0.21(+4.63%)
May 06, 2019 4.630 4.670 4.540 4.540 53,824 -0.05(-1.09%)
May 03, 2019 4.560 4.878 4.480 4.590 139,000 +0.13(+2.91%)
May 02, 2019 4.450 4.630 4.380 4.460 51,409 +0.03(+0.68%)
May 01, 2019 4.170 4.630 4.170 4.430 66,578 +0.27(+6.49%)
Apr 30, 2019 4.260 4.290 4.160 4.160 56,197 -0.06(-1.42%)
Apr 29, 2019 4.200 4.280 4.190 4.220 147,296 +0.02(+0.48%)
Apr 26, 2019 4.280 4.280 4.190 4.200 67,700 +0.01(+0.24%)
Apr 25, 2019 4.280 4.280 4.190 4.190 39,417 -0.09(-2.10%)
Apr 24, 2019 4.270 4.290 4.225 4.280 76,260 +0.02(+0.47%)
Apr 23, 2019 4.230 4.350 4.100 4.260 122,672 +0.18(+4.41%)
Apr 22, 2019 4.140 4.190 3.960 4.080 135,027 -0.10(-2.39%)
Apr 18, 2019 4.210 4.240 4.030 4.180 46,700 -0.04(-0.95%)
Apr 17, 2019 4.290 4.340 4.210 4.220 38,855 -0.08(-1.81%)
Apr 16, 2019 4.250 4.341 4.200 4.298 36,795 +0.03(+0.65%)
Apr 15, 2019 4.400 4.500 4.210 4.270 49,496 -0.16(-3.61%)
Apr 12, 2019 4.470 4.470 4.360 4.430 17,100 -0.02(-0.45%)
Apr 11, 2019 4.380 4.500 4.380 4.450 40,462 +0.05(+1.14%)
Apr 10, 2019 4.310 4.505 4.310 4.400 16,165 +0.05(+1.15%)
Apr 09, 2019 4.410 4.520 4.320 4.350 25,756 -0.07(-1.58%)
Apr 08, 2019 4.510 4.510 4.400 4.420 26,517 -0.09(-2.00%)
Apr 05, 2019 4.550 4.590 4.390 4.510 37,800 +0.05(+1.12%)
Apr 04, 2019 4.470 4.540 4.460 4.460 13,928 +0.04(+0.90%)
Apr 03, 2019 4.510 4.570 4.410 4.420 51,974 -0.11(-2.43%)
Apr 02, 2019 4.500 4.553 4.463 4.530 15,723 -0.02(-0.44%)
Apr 01, 2019 4.577 4.577 4.500 4.550 19,372 +0.03(+0.66%)
Mar 29, 2019 4.440 4.600 4.440 4.520 23,000 +0.08(+1.80%)
Mar 28, 2019 4.540 4.550 4.400 4.440 38,796 -0.07(-1.55%)
Mar 27, 2019 4.300 4.586 4.300 4.510 42,356 +0.11(+2.50%)
Mar 26, 2019 4.510 4.800 4.381 4.400 70,566 -0.14(-3.08%)
Mar 25, 2019 4.720 4.840 4.520 4.540 43,335 -0.15(-3.20%)
Mar 22, 2019 4.780 4.970 4.630 4.690 71,700 -0.19(-3.99%)
Mar 21, 2019 4.890 5.080 4.680 4.885 46,544 +0.17(+3.50%)
Mar 20, 2019 4.860 4.946 4.720 4.720 22,903 -0.10(-2.07%)
Mar 19, 2019 4.850 4.950 4.720 4.820 41,036 -0.04(-0.82%)
Mar 18, 2019 4.960 5.110 4.850 4.860 34,203 -0.13(-2.61%)
Mar 15, 2019 5.100 5.100 4.868 4.990 45,800 -0.01(-0.20%)
Mar 14, 2019 5.040 5.220 5.000 5.000 37,115 -0.09(-1.77%)
Mar 13, 2019 5.090 5.180 5.080 5.090 31,822 -0.03(-0.59%)
Mar 12, 2019 5.080 5.176 5.030 5.120 22,179 +0.05(+0.99%)
Mar 11, 2019 4.950 5.144 4.950 5.070 25,298 +0.16(+3.26%)
Mar 08, 2019 4.950 5.040 4.650 4.910 78,500 -0.03(-0.61%)
Mar 07, 2019 4.970 5.095 4.920 4.940 25,573 -0.03(-0.60%)
Mar 06, 2019 5.110 5.170 4.950 4.970 44,068 -0.21(-4.05%)
Mar 05, 2019 5.240 5.334 5.180 5.180 26,890 -0.11(-2.08%)
Mar 04, 2019 5.160 5.470 5.050 5.290 54,788 +0.19(+3.73%)
Mar 01, 2019 5.060 5.190 5.060 5.100 16,700 +0.04(+0.79%)
Feb 28, 2019 4.930 5.125 4.930 5.060 18,613 +0.02(+0.40%)
Feb 27, 2019 5.200 5.203 4.900 5.040 60,376 -0.16(-3.08%)
Feb 26, 2019 5.470 5.470 5.175 5.200 34,522 -0.24(-4.41%)
Feb 25, 2019 5.500 5.590 5.050 5.440 74,246 +0.03(+0.55%)
Feb 22, 2019 5.360 5.480 5.300 5.410 17,600 +0.02(+0.37%)
Feb 21, 2019 5.680 5.700 5.360 5.390 77,421 -0.14(-2.53%)
Feb 20, 2019 5.350 5.600 5.350 5.530 95,891 +0.19(+3.56%)
Feb 19, 2019 5.250 5.410 5.170 5.340 91,160 +0.17(+3.29%)
Feb 15, 2019 5.050 5.290 5.020 5.170 86,200 +0.14(+2.78%)
Feb 14, 2019 5.030 5.150 4.950 5.030 103,834 +0.05(+1.00%)
Feb 13, 2019 4.910 5.050 4.910 4.980 49,786 +0.05(+1.01%)
Feb 12, 2019 5.050 5.120 4.930 4.930 49,500 -0.10(-1.99%)
Feb 11, 2019 5.000 5.110 4.907 5.030 79,749 +0.02(+0.40%)
Feb 08, 2019 5.120 5.120 4.970 5.010 35,400 -0.02(-0.40%)
Feb 07, 2019 5.070 5.070 4.894 5.030 33,635 -0.02(-0.40%)
Feb 06, 2019 4.950 5.050 4.830 5.050 37,539 +0.13(+2.64%)
Feb 05, 2019 5.050 5.100 4.873 4.920 59,546 -0.15(-2.96%)
Feb 04, 2019 5.100 5.187 5.070 5.070 63,632 -0.05(-0.98%)
Feb 01, 2019 5.130 5.200 5.060 5.120 32,000 -0.01(-0.19%)
Jan 31, 2019 5.110 5.210 5.001 5.130 61,789 +0.01(+0.20%)
Jan 30, 2019 5.440 5.440 5.050 5.120 71,432 -0.12(-2.29%)
Jan 29, 2019 5.050 5.500 5.000 5.240 285,132 +0.28(+5.65%)
Jan 28, 2019 4.750 5.087 4.480 4.960 159,353 +0.51(+11.46%)
Jan 25, 2019 4.920 5.000 4.410 4.450 292,400 -0.49(-9.92%)
Jan 24, 2019 5.000 5.150 4.710 4.940 243,275 +0.42(+9.29%)
Jan 23, 2019 4.470 4.692 4.450 4.520 85,843 +0.13(+2.96%)
Jan 22, 2019 4.260 4.490 4.239 4.390 59,521 +0.13(+3.05%)
Jan 18, 2019 4.320 4.410 4.150 4.260 60,900 -0.04(-0.93%)
Jan 17, 2019 4.320 4.460 4.250 4.300 111,625 +0.00(+0.00%)
Jan 16, 2019 4.000 4.500 4.000 4.300 228,924 +0.33(+8.31%)
Jan 15, 2019 3.850 3.970 3.850 3.970 15,776 +0.12(+3.12%)
Jan 14, 2019 3.960 3.980 3.850 3.850 14,940 -0.11(-2.78%)
Jan 11, 2019 3.920 4.000 3.920 3.960 68,700 +0.06(+1.54%)
Jan 10, 2019 3.890 3.960 3.869 3.900 13,654 +0.00(+0.00%)
Jan 09, 2019 3.940 3.940 3.850 3.900 46,887 -0.03(-0.76%)
Jan 08, 2019 3.980 4.040 3.930 3.930 74,387 -0.04(-1.01%)
Jan 07, 2019 3.960 4.100 3.941 3.970 48,525 -0.03(-0.75%)
Jan 04, 2019 3.970 4.040 3.950 4.000 111,900 +0.05(+1.27%)
Jan 03, 2019 3.930 3.970 3.930 3.950 41,336 +0.00(+0.00%)
Jan 02, 2019 3.950 4.000 3.930 3.950 53,672 +0.01(+0.25%)
Dec 31, 2018 3.640 4.010 3.600 3.940 50,200 -0.06(-1.50%)
Dec 28, 2018 3.950 4.000 3.890 4.000 49,100 +0.08(+2.04%)
Dec 27, 2018 3.710 3.950 3.703 3.920 52,033 +0.11(+2.89%)
Dec 26, 2018 3.690 3.870 3.620 3.810 65,157 +0.19(+5.25%)
Dec 24, 2018 3.340 3.940 3.250 3.620 70,600 +0.25(+7.42%)
Dec 21, 2018 3.420 3.520 3.300 3.370 46,300 -0.05(-1.46%)
Dec 20, 2018 3.650 3.780 3.300 3.420 107,468 -0.25(-6.81%)
Dec 19, 2018 3.700 3.880 3.600 3.670 34,577 -0.03(-0.81%)
Dec 18, 2018 3.770 3.940 3.600 3.700 53,562 -0.12(-3.14%)
Dec 17, 2018 3.750 3.980 3.670 3.820 46,784 -0.12(-3.05%)
Dec 14, 2018 3.950 4.000 3.880 3.940 28,300 -0.06(-1.50%)
Dec 13, 2018 3.990 4.000 3.950 4.000 28,483 +0.02(+0.50%)
Dec 12, 2018 3.940 4.000 3.855 3.980 35,614 +0.07(+1.79%)
Dec 11, 2018 3.990 4.040 3.840 3.910 34,946 -0.06(-1.51%)
Dec 10, 2018 3.950 4.020 3.800 3.970 35,384 +0.04(+1.02%)
Dec 07, 2018 4.010 4.070 3.870 3.930 20,100 -0.08(-2.00%)
Dec 06, 2018 3.950 4.040 3.948 4.010 26,045 +0.03(+0.75%)
Dec 04, 2018 3.960 4.100 3.840 3.980 43,300 +0.05(+1.27%)
Dec 03, 2018 3.960 4.120 3.920 3.930 28,079 +0.01(+0.26%)
Nov 30, 2018 3.950 4.030 3.920 3.920 54,400 -0.08(-2.00%)
Nov 29, 2018 3.950 4.000 3.925 4.000 13,632 +0.00(+0.00%)
Nov 28, 2018 3.890 4.050 3.890 4.000 31,957 +0.08(+2.04%)
Nov 27, 2018 3.950 4.050 3.859 3.920 21,642 -0.07(-1.75%)
Nov 26, 2018 3.970 4.050 3.954 3.990 38,238 +0.05(+1.27%)
Nov 23, 2018 3.970 4.140 3.760 3.940 39,800 -0.03(-0.76%)
Nov 21, 2018 3.970 3.970 3.970 0 +0.10(+2.58%)
Nov 20, 2018 3.790 3.980 3.700 3.870 43,055 +0.04(+1.04%)
Nov 19, 2018 3.990 4.010 3.800 3.830 53,067 -0.18(-4.49%)
Nov 16, 2018 3.700 4.125 3.681 4.010 90,700 +0.20(+5.25%)
Nov 15, 2018 3.610 3.850 3.610 3.810 36,849 +0.21(+5.83%)
Nov 14, 2018 3.720 3.800 3.550 3.600 29,334 -0.10(-2.70%)
Nov 13, 2018 3.690 3.780 3.600 3.700 58,507 +0.04(+1.09%)
Nov 12, 2018 3.780 3.930 3.600 3.660 59,360 -0.09(-2.40%)
Nov 09, 2018 3.770 3.820 3.700 3.750 64,200 -0.09(-2.34%)
Nov 08, 2018 3.950 4.020 3.760 3.840 107,310 -0.11(-2.78%)
Nov 07, 2018 3.800 4.040 3.763 3.950 305,846 +0.15(+3.95%)
Nov 06, 2018 3.930 3.950 3.760 3.800 79,518 -0.12(-3.06%)
Nov 05, 2018 3.710 3.975 3.700 3.920 186,178 +0.37(+10.42%)
Nov 02, 2018 4.090 4.160 3.500 3.550 339,900 -0.49(-12.13%)
Nov 01, 2018 4.040 4.200 4.010 4.040 69,582 -0.01(-0.25%)
Oct 31, 2018 3.980 4.230 3.980 4.050 108,157 +0.07(+1.76%)
Oct 30, 2018 3.930 4.199 3.869 3.980 83,126 +0.02(+0.51%)
Oct 29, 2018 4.050 4.160 3.850 3.960 140,913 -0.08(-1.98%)
Oct 26, 2018 4.170 4.180 3.960 4.040 82,600 -0.16(-3.81%)
Oct 25, 2018 4.000 4.290 3.750 4.200 204,714 +0.24(+6.06%)
Oct 24, 2018 3.800 4.240 3.800 3.960 148,842 -0.04(-1.00%)
Oct 23, 2018 4.150 4.210 3.770 4.000 275,817 -0.32(-7.41%)
Oct 22, 2018 5.980 5.980 4.100 4.320 717,372 -1.70(-28.24%)
Oct 19, 2018 6.300 6.510 5.750 6.020 200,200 -0.22(-3.53%)
Oct 18, 2018 6.790 6.860 5.610 6.240 351,547 -0.35(-5.31%)
Oct 17, 2018 6.280 6.860 6.020 6.590 267,188 +0.24(+3.78%)
Oct 16, 2018 6.400 6.430 5.501 6.350 361,896 +0.02(+0.32%)
Oct 15, 2018 5.690 6.350 5.540 6.330 409,996 +0.79(+14.26%)
Oct 12, 2018 5.680 5.760 5.300 5.540 182,600 -0.08(-1.42%)
Oct 11, 2018 6.210 6.210 5.540 5.620 217,339 -0.43(-7.11%)
Oct 10, 2018 5.700 6.350 5.430 6.050 340,774 +0.43(+7.65%)
Oct 09, 2018 5.250 5.690 5.250 5.620 184,991 +0.33(+6.24%)
Oct 08, 2018 5.280 5.634 5.250 5.290 184,936 +0.13(+2.52%)
Oct 05, 2018 5.200 5.250 4.890 5.160 110,600 +0.19(+3.82%)
Oct 04, 2018 5.010 5.270 4.910 4.970 145,860 -0.06(-1.19%)
Oct 03, 2018 4.980 5.346 4.740 5.030 213,544 +0.38(+8.17%)
Oct 02, 2018 4.410 4.710 4.120 4.650 132,951 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.