Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Anixa Biosciences Inc (NQ: ANIX )

3.590 +0.030 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.500 3.700 3.500 3.590 75,682 +0.03(+0.84%)
Feb 22, 2024 3.670 3.810 3.530 3.560 129,641 -0.21(-5.57%)
Feb 21, 2024 3.870 3.907 3.640 3.770 138,949 -0.09(-2.33%)
Feb 20, 2024 4.050 4.094 3.810 3.860 220,176 -0.19(-4.69%)
Feb 16, 2024 4.030 4.300 3.975 4.050 132,708 -0.03(-0.74%)
Feb 15, 2024 4.290 4.350 4.000 4.080 179,273 -0.20(-4.67%)
Feb 14, 2024 4.300 4.460 4.128 4.280 255,336 -0.02(-0.47%)
Feb 13, 2024 4.480 4.500 4.220 4.300 76,107 -0.16(-3.59%)
Feb 12, 2024 4.510 4.668 4.417 4.460 137,285 -0.05(-1.11%)
Feb 09, 2024 4.510 4.655 4.480 4.510 111,167 +0.03(+0.67%)
Feb 08, 2024 4.440 4.540 4.300 4.480 102,513 +0.02(+0.45%)
Feb 07, 2024 4.620 4.650 4.460 4.460 81,596 -0.18(-3.88%)
Feb 06, 2024 4.500 4.650 4.479 4.640 48,102 +0.09(+1.98%)
Feb 05, 2024 4.590 4.620 4.450 4.550 143,691 -0.05(-1.09%)
Feb 02, 2024 4.590 4.680 4.540 4.600 73,114 +0.02(+0.44%)
Feb 01, 2024 4.600 4.700 4.488 4.580 97,870 +0.04(+0.88%)
Jan 31, 2024 4.270 4.580 4.250 4.540 235,647 +0.25(+5.83%)
Jan 30, 2024 4.440 4.485 4.250 4.290 64,698 -0.15(-3.38%)
Jan 29, 2024 4.370 4.665 4.370 4.440 94,189 +0.06(+1.37%)
Jan 26, 2024 4.450 4.550 4.320 4.380 104,811 -0.15(-3.31%)
Jan 25, 2024 4.790 4.790 4.250 4.530 174,069 -0.25(-5.23%)
Jan 24, 2024 4.910 4.940 4.740 4.780 98,457 -0.12(-2.45%)
Jan 23, 2024 4.850 5.000 4.780 4.900 169,461 +0.05(+1.03%)
Jan 22, 2024 4.910 5.030 4.750 4.850 141,528 -0.11(-2.22%)
Jan 19, 2024 4.940 5.090 4.800 4.960 158,482 +0.03(+0.61%)
Jan 18, 2024 4.530 5.130 4.480 4.930 471,102 +0.34(+7.41%)
Jan 17, 2024 4.990 5.000 4.550 4.590 337,902 -0.43(-8.57%)
Jan 16, 2024 4.540 5.025 4.540 5.020 611,876 +0.63(+14.35%)
Jan 12, 2024 4.430 4.500 4.310 4.390 103,690 -0.08(-1.79%)
Jan 11, 2024 4.470 4.500 4.161 4.470 160,520 +0.04(+0.90%)
Jan 10, 2024 4.050 4.530 4.050 4.430 271,573 +0.37(+9.11%)
Jan 09, 2024 4.190 4.210 3.940 4.060 138,364 -0.16(-3.79%)
Jan 08, 2024 3.860 4.290 3.860 4.220 128,008 +0.29(+7.38%)
Jan 05, 2024 3.900 4.100 3.800 3.930 126,414 +0.00(+0.00%)
Jan 04, 2024 3.980 4.195 3.845 3.930 329,207 -0.05(-1.26%)
Jan 03, 2024 3.950 4.000 3.817 3.980 225,942 +0.05(+1.27%)
Jan 02, 2024 3.900 3.970 3.860 3.930 87,794 +0.05(+1.29%)
Dec 29, 2023 3.890 3.980 3.840 3.880 97,607 -0.01(-0.26%)
Dec 28, 2023 3.910 3.940 3.830 3.890 78,746 -0.05(-1.27%)
Dec 27, 2023 3.840 3.950 3.800 3.940 187,038 +0.08(+2.07%)
Dec 26, 2023 3.860 3.890 3.750 3.860 70,885 -0.04(-1.03%)
Dec 22, 2023 3.810 3.920 3.750 3.900 171,122 +0.11(+2.90%)
Dec 21, 2023 3.800 3.840 3.750 3.790 86,153 +0.01(+0.26%)
Dec 20, 2023 3.920 3.920 3.760 3.780 174,260 -0.11(-2.83%)
Dec 19, 2023 3.730 3.975 3.730 3.890 260,129 +0.17(+4.57%)
Dec 18, 2023 3.710 3.810 3.600 3.720 117,874 -0.03(-0.80%)
Dec 15, 2023 3.800 3.810 3.570 3.750 227,267 -0.05(-1.32%)
Dec 14, 2023 3.930 3.993 3.610 3.800 246,954 -0.11(-2.81%)
Dec 13, 2023 4.100 4.105 3.800 3.910 265,997 -0.19(-4.63%)
Dec 12, 2023 4.300 4.350 3.830 4.100 433,854 -0.09(-2.15%)
Dec 11, 2023 4.470 4.710 4.000 4.190 795,763 +0.11(+2.70%)
Dec 08, 2023 3.580 4.220 3.560 4.080 896,890 +0.48(+13.33%)
Dec 07, 2023 4.020 4.246 3.540 3.600 1,136,958 -0.33(-8.40%)
Dec 06, 2023 3.760 4.220 3.760 3.930 881,409 +0.18(+4.80%)
Dec 05, 2023 3.690 3.980 3.500 3.750 413,328 +0.06(+1.63%)
Dec 04, 2023 3.300 4.087 3.250 3.690 540,168 +0.42(+12.84%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.