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
20th May 2026 (Wed) 2.65 2.77 2.65 2.73 28,037
19th May 2026 (Tue) 2.74 2.74 2.62 2.67 687
18th May 2026 (Mon) 2.76 2.785 2.75 2.76 14,826
15th May 2026 (Fri) 2.79 2.84 2.77 2.82 2,314
14th May 2026 (Thu) 2.90 2.91 2.80 2.89 3,620
13th May 2026 (Wed) 2.93 2.93 2.89 2.90 2,027
12th May 2026 (Tue) 2.95 2.96 2.87 2.95 6,070
11th May 2026 (Mon) 3.00 3.01 2.95 3.03 4,089
8th May 2026 (Fri) 2.97 2.985 2.90 3.00 1,180
7th May 2026 (Thu) 3.03 3.04 2.94 2.96 10,658
6th May 2026 (Wed) 2.90 3.08 2.90 3.06 7,836
5th May 2026 (Tue) 3.07 3.07 2.92 3.00 7,420
4th May 2026 (Mon) 3.14 3.14 3.00 3.06 5,510
1st May 2026 (Fri) 3.00 3.15 2.96 3.14 6,767
30th Apr 2026 (Thu) 2.90 3.03 2.90 3.00 11,841
29th Apr 2026 (Wed) 2.94 2.955 2.87 2.88 5,444
28th Apr 2026 (Tue) 2.93 3.04 2.89 3.01 11,779
27th Apr 2026 (Mon) 3.01 3.01 2.90 2.97 9,515
24th Apr 2026 (Fri) 3.04 3.07 3.00 3.05 1,714
23rd Apr 2026 (Thu) 3.10 3.10 3.03 3.04 10,773
22nd Apr 2026 (Wed) 2.91 3.165 2.91 3.14 39,992
21st Apr 2026 (Tue) 2.92 3.00 2.89 2.88 5,067
20th Apr 2026 (Mon) 2.895 3.00 2.895 3.00 7,869
17th Apr 2026 (Fri) 2.81 2.91 2.765 2.91 2,143
16th Apr 2026 (Thu) 2.79 2.835 2.79 2.83 11,827
15th Apr 2026 (Wed) 2.86 2.92 2.81 2.93 6,297
14th Apr 2026 (Tue) 2.85 2.89 2.81 2.88 5,848
13th Apr 2026 (Mon) 2.72 2.84 2.72 2.85 11,153
10th Apr 2026 (Fri) 2.77 2.77 2.68 2.69 8,991
9th Apr 2026 (Thu) 2.69 2.76 2.69 2.74 2,301
8th Apr 2026 (Wed) 2.78 2.78 2.66 2.73 2,905
7th Apr 2026 (Tue) 2.65 2.69 2.58 2.69 5,564
6th Apr 2026 (Mon) 2.63 2.63 2.55 2.59 6,133
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
FTSE 100 Latest
Value10,443.47
Change11.13