Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anixa Bioscienc (ANIX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.60 2.63 2.55 2.55 1,321
2nd Apr 2026 (Thu) 2.60 2.63 2.55 2.55 1,321
1st Apr 2026 (Wed) 2.60 2.78 2.60 2.72 3,541
31st Mar 2026 (Tue) 2.58 2.63 2.55 2.58 469
30th Mar 2026 (Mon) 2.50 2.50 2.45 2.50 3,864
27th Mar 2026 (Fri) 2.61 2.61 2.51 2.55 3,714
26th Mar 2026 (Thu) 2.71 2.74 2.60 2.63 1,136
25th Mar 2026 (Wed) 2.57 2.80 2.57 2.70 1,697
24th Mar 2026 (Tue) 2.61 2.65 2.47 2.59 704
23rd Mar 2026 (Mon) 2.62 2.67 2.55 2.61 1,121
20th Mar 2026 (Fri) 2.75 2.75 2.63 2.65 1,609
19th Mar 2026 (Thu) 2.77 2.77 2.69 2.77 3,856
18th Mar 2026 (Wed) 2.85 2.85 2.75 2.77 2,633
17th Mar 2026 (Tue) 2.89 2.915 2.89 2.89 1,639
16th Mar 2026 (Mon) 2.80 2.90 2.775 2.84 1,635
13th Mar 2026 (Fri) 2.83 2.85 2.82 2.83 2,113
12th Mar 2026 (Thu) 2.88 2.90 2.85 2.86 1,236
11th Mar 2026 (Wed) 2.94 2.96 2.88 2.94 2,960
10th Mar 2026 (Tue) 2.94 3.01 2.86 2.98 555
9th Mar 2026 (Mon) 2.87 3.02 2.87 2.98 2,478
6th Mar 2026 (Fri) 2.91 2.91 2.82 2.85 1,351
5th Mar 2026 (Thu) 2.88 2.89 2.81 2.89 943
4th Mar 2026 (Wed) 2.92 2.96 2.88 2.91 13,666
3rd Mar 2026 (Tue) 2.87 2.90 2.80 2.83 1,857
2nd Mar 2026 (Mon) 2.98 3.02 2.92 2.96 2,731
27th Feb 2026 (Fri) 2.92 3.00 2.91 2.98 2,909
26th Feb 2026 (Thu) 2.94 3.03 2.94 3.04 6,445
25th Feb 2026 (Wed) 2.86 3.02 2.86 3.02 0
24th Feb 2026 (Tue) 2.86 2.93 2.86 2.93 0
23rd Feb 2026 (Mon) 2.86 2.93 2.86 2.93 906
20th Feb 2026 (Fri) 2.89 2.89 2.845 2.88 5,591
19th Feb 2026 (Thu) 2.85 2.93 2.835 2.92 3,302
18th Feb 2026 (Wed) 2.85 2.925 2.85 2.90 598
17th Feb 2026 (Tue) 2.78 2.86 2.75 2.88 1,759
16th Feb 2026 (Mon) 2.81 2.89 2.80 2.82 2,394
13th Feb 2026 (Fri) 2.81 2.89 2.80 2.82 2,394
12th Feb 2026 (Thu) 2.78 2.86 2.75 2.81 1,158
11th Feb 2026 (Wed) 2.97 2.97 2.79 2.84 5,050
10th Feb 2026 (Tue) 2.95 3.02 2.835 2.97 19,495
9th Feb 2026 (Mon) 2.93 2.99 2.70 2.98 27,518
6th Feb 2026 (Fri) 2.80 2.98 2.79 2.96 4,006
FTSE 100 Latest
Value10,436.29
Change71.50