$ANIX: Anixa Biosciences, Inc. - Common Stock
2024-10-07 ANIX 2024-10-07 05:00:51 3.90 2.78 0.00% ANIX 2024-10-07 06:00:53 3.60 2.78 0.00% ANIX 2024-10-07 07:00:52 3.47 2.85 0.00% ANIX 2024-10-07 08:00:55 3.17 2.85 0.00% ANIX 2024-10-07 10:00:56 3.15 3.11 -0.63% ANIX 2024-10-07 11:00:54 3.19 3.13 0.00% ANIX 2024-10-07 12:00:53 3.21 3.15 1.27% ANIX 2024-10-07 13:00:51 3.21 3.18 0.95% ANIX 2024-10-07 14:00:47 3.18 3.16 0.63% ANIX 2024-10-07 15:00:55 3.17 3.14 -0.32% ANIX 2024-10-07 16:00:58 3.60 0.00 -0.63% ANIX 2024-10-07 17:00:51 3.47 2.85 -0.63% ANIX 2024-10-07 20:00:55 0.00 0.00 -0.63% 2024-10-08 ANIX 2024-10-08 05:00:58 3.90 2.78 -0.63% ANIX 2024-10-08 07:00:57 3.47 2.85 -0.63% ANIX 2024-10-08 08:00:57 3.47 2.85 0.00% ANIX 2024-10-08 10:00:53 3.14 3.11 0.32% ANIX 2024-10-08 11:00:50 3.16 3.11 0.00% ANIX 2024-10-08 12:00:51 3.15 3.10 0.00% ANIX 2024-10-08 13:00:56 3.10 3.07 -1.59% ANIX 2024-10-08 14:00:49 3.09 3.04 -1.90% ANIX 2024-10-08 15:00:51 3.11 3.08 -0.95% ANIX 2024-10-08 16:00:49 3.11 3.08 -0.63% ANIX 2024-10-08 17:00:56 3.47 2.81 -1.60% ANIX 2024-10-08 20:00:53 0.00 0.00 -1.60% 2024-10-09 ANIX 2024-10-09 05:01:02 3.90 2.78 -1.60% ANIX 2024-10-09 07:00:52 3.47 2.78 -1.60% ANIX 2024-10-09 08:00:56 3.47 2.78 0.00% ANIX 2024-10-09 09:00:57 3.47 2.79 0.00% ANIX 2024-10-09 10:00:53 3.13 3.08 1.60% ANIX 2024-10-09 11:00:52 3.12 3.08 0.96% ANIX 2024-10-09 12:00:54 3.13 3.09 1.60% ANIX 2024-10-09 13:00:54 3.10 3.08 0.32% ANIX 2024-10-09 14:00:54 3.10 3.08 0.00% ANIX 2024-10-09 15:00:49 3.09 3.01 -1.92% ANIX 2024-10-09 16:00:52 0.00 0.00 -0.64% ANIX 2024-10-09 17:00:52 3.40 2.79 -0.65% ANIX 2024-10-09 20:00:52 0.00 0.00 -0.65% 2024-10-10 ANIX 2024-10-10 05:00:52 3.90 2.82 -0.65% ANIX 2024-10-10 07:00:51 3.40 2.82 -0.65% ANIX 2024-10-10 08:00:51 3.40 2.82 0.00% ANIX 2024-10-10 09:00:51 3.40 3.06 0.00% ANIX 2024-10-10 10:00:55 3.12 3.06 0.97% ANIX 2024-10-10 11:00:53 3.10 3.04 -0.32% ANIX 2024-10-10 12:00:49 3.08 3.04 -0.32% ANIX 2024-10-10 13:00:55 3.09 3.04 0.00% ANIX 2024-10-10 14:00:53 3.07 3.04 0.00% ANIX 2024-10-10 15:00:53 3.03 3.00 -1.30% ANIX 2024-10-10 16:00:52 0.00 0.00 -1.62% ANIX 2024-10-10 17:00:54 3.40 2.75 -1.63% ANIX 2024-10-10 20:00:59 0.00 0.00 -1.63% 2024-10-11 ANIX 2024-10-11 05:00:58 3.90 2.46 -1.63% ANIX 2024-10-11 07:00:51 3.40 2.75 -1.63% ANIX 2024-10-11 08:00:53 3.40 2.75 0.00% ANIX 2024-10-11 10:00:54 3.07 3.01 -0.33% ANIX 2024-10-11 11:00:52 3.06 3.04 1.31% ANIX 2024-10-11 12:00:54 3.04 3.01 0.98% ANIX 2024-10-11 13:00:55 3.02 3.01 0.33% ANIX 2024-10-11 14:00:54 3.00 2.97 -0.65% ANIX 2024-10-11 15:00:55 3.03 2.96 -0.33% ANIX 2024-10-11 16:01:00 0.00 0.00 0.00% ANIX 2024-10-11 17:00:57 3.40 2.73 0.00% ANIX 2024-10-11 20:00:59 0.00 0.00 0.00% 2024-10-14 ANIX 2024-10-14 05:00:54 3.90 2.73 0.00% ANIX 2024-10-14 07:00:50 3.58 2.73 0.00% ANIX 2024-10-14 08:00:54 3.58 2.99 0.00% ANIX 2024-10-14 10:00:58 3.13 2.97 -0.33% ANIX 2024-10-14 11:00:57 3.10 2.99 2.33% ANIX 2024-10-14 12:00:48 3.09 2.99 2.33% ANIX 2024-10-14 13:00:54 3.04 3.00 0.66% ANIX 2024-10-14 14:00:49 3.12 3.04 1.00% ANIX 2024-10-14 15:00:52 3.06 3.04 1.66% ANIX 2024-10-14 16:00:54 0.00 0.00 1.33% ANIX 2024-10-14 17:00:54 3.36 2.66 1.33% ANIX 2024-10-14 18:00:57 3.36 2.70 1.33% ANIX 2024-10-14 20:00:51 0.00 0.00 1.33% 2024-10-15 ANIX 2024-10-15 05:00:57 3.90 2.46 1.33% ANIX 2024-10-15 07:00:58 3.40 2.66 1.33% ANIX 2024-10-15 08:00:56 3.40 2.66 0.00% ANIX 2024-10-15 10:00:58 3.07 3.03 0.66% ANIX 2024-10-15 11:00:53 3.07 2.98 -1.99% ANIX 2024-10-15 12:00:53 3.06 2.98 -1.99% ANIX 2024-10-15 13:00:51 2.99 2.95 -2.66% ANIX 2024-10-15 14:00:51 3.08 2.99 -1.00% ANIX 2024-10-15 15:00:53 3.09 2.97 -1.99% ANIX 2024-10-15 16:00:54 3.47 2.78 -0.66% ANIX 2024-10-15 18:00:59 3.46 2.78 -0.66% ANIX 2024-10-15 20:00:52 0.00 0.00 -0.66% 2024-10-16 ANIX 2024-10-16 05:00:56 3.75 2.72 -0.66% ANIX 2024-10-16 07:00:57 3.58 2.77 -0.66% ANIX 2024-10-16 08:01:02 3.58 2.96 0.00% ANIX 2024-10-16 10:01:01 3.06 2.97 0.00% ANIX 2024-10-16 11:01:01 3.05 3.01 -0.66% ANIX 2024-10-16 12:01:15 3.03 3.00 -0.66% ANIX 2024-10-16 13:00:57 3.02 3.00 -0.66% ANIX 2024-10-16 15:01:01 3.05 3.00 -0.33% ANIX 2024-10-16 16:01:10 0.00 2.96 0.98% ANIX 2024-10-16 17:00:59 3.56 2.96 0.99% ANIX 2024-10-16 20:01:11 0.00 0.00 0.99% 2024-10-17 ANIX 2024-10-17 05:01:09 3.75 2.74 0.99% ANIX 2024-10-17 07:01:13 3.58 2.74 0.99% ANIX 2024-10-17 08:01:16 3.58 2.74 0.00% ANIX 2024-10-17 10:01:04 3.07 2.92 -1.98% ANIX 2024-10-17 11:01:07 3.00 2.98 -1.98% ANIX 2024-10-17 12:01:05 3.00 2.98 -2.31% ANIX 2024-10-17 13:01:01 3.14 3.02 -0.33% ANIX 2024-10-17 14:01:03 3.03 2.98 -2.31% ANIX 2024-10-17 15:00:59 3.03 2.99 -2.31% ANIX 2024-10-17 16:01:02 0.00 2.98 -2.31% ANIX 2024-10-17 17:01:04 3.36 2.98 -2.29% ANIX 2024-10-17 18:01:07 3.36 2.97 -2.94% ANIX 2024-10-17 20:01:09 0.00 0.00 -2.94% 2024-10-18 ANIX 2024-10-18 05:01:05 3.35 2.71 -2.94% ANIX 2024-10-18 08:01:03 3.35 2.71 0.00% ANIX 2024-10-18 09:01:12 3.35 2.72 0.00% ANIX 2024-10-18 10:01:02 3.09 3.06 1.96% ANIX 2024-10-18 11:00:55 3.05 3.01 0.65% ANIX 2024-10-18 12:01:04 3.03 2.98 0.33% ANIX 2024-10-18 13:00:56 3.05 3.00 0.33% ANIX 2024-10-18 14:01:07 3.04 3.00 0.33% ANIX 2024-10-18 15:01:01 3.09 2.99 0.98% ANIX 2024-10-18 16:01:02 3.10 2.94 0.98% ANIX 2024-10-18 17:01:02 3.01 2.94 0.67% ANIX 2024-10-18 20:01:09 0.00 0.00 0.67% 2024-10-21 ANIX 2024-10-21 05:01:07 3.65 2.73 0.67% ANIX 2024-10-21 07:01:02 3.35 2.73 0.67% ANIX 2024-10-21 08:01:04 3.35 2.73 0.00% ANIX 2024-10-21 10:01:04 3.06 2.99 0.00% ANIX 2024-10-21 11:00:58 3.05 3.02 1.00% ANIX 2024-10-21 12:01:05 3.13 3.06 2.34% ANIX 2024-10-21 13:01:01 3.05 3.01 0.33% ANIX 2024-10-21 14:01:05 3.07 3.05 1.34% ANIX 2024-10-21 15:00:58 3.10 3.06 2.01% ANIX 2024-10-21 16:01:05 3.15 2.72 1.67% ANIX 2024-10-21 17:01:04 3.15 2.73 1.66% ANIX 2024-10-21 20:01:07 0.00 0.00 1.66% 2024-10-22 ANIX 2024-10-22 05:01:00 3.65 2.72 1.66% ANIX 2024-10-22 07:01:05 3.35 2.72 1.66% ANIX 2024-10-22 08:01:06 3.35 2.72 0.00% ANIX 2024-10-22 10:01:10 3.07 3.05 0.00% ANIX 2024-10-22 11:00:52 3.07 2.99 -0.66% ANIX 2024-10-22 12:00:57 3.09 3.06 0.33% ANIX 2024-10-22 13:00:53 3.10 3.06 0.00% ANIX 2024-10-22 14:01:01 3.10 3.05 0.00% ANIX 2024-10-22 15:01:00 3.00 2.95 -4.32% ANIX 2024-10-22 16:01:00 0.00 1.30 -1.00% ANIX 2024-10-22 17:00:55 3.34 2.66 -0.98% ANIX 2024-10-22 20:01:09 0.00 0.00 -0.98% 2024-10-23 ANIX 2024-10-23 05:01:36 3.41 1.23 -0.98% ANIX 2024-10-23 07:01:05 3.35 2.66 -0.98% ANIX 2024-10-23 08:01:08 3.35 2.66 0.00% ANIX 2024-10-23 10:01:03 3.04 2.97 -1.63% ANIX 2024-10-23 11:01:06 3.11 3.07 1.31% ANIX 2024-10-23 12:01:03 3.09 3.01 0.33% ANIX 2024-10-23 13:00:59 3.09 3.04 0.98% ANIX 2024-10-23 14:01:02 3.08 3.05 0.98% ANIX 2024-10-23 15:01:01 3.16 3.12 4.25% ANIX 2024-10-23 16:01:09 3.16 0.00 4.25% ANIX 2024-10-23 17:01:03 3.43 2.66 4.29% ANIX 2024-10-23 18:01:05 3.43 2.76 4.29% ANIX 2024-10-23 20:01:10 0.00 0.00 4.29% 2024-10-24 ANIX 2024-10-24 05:01:05 3.43 2.76 4.29% ANIX 2024-10-24 08:01:01 3.43 2.76 0.00% ANIX 2024-10-24 09:01:01 3.43 2.66 0.00% ANIX 2024-10-24 10:01:05 3.14 3.06 -2.64% ANIX 2024-10-24 11:01:03 3.14 3.10 -2.64% ANIX 2024-10-24 12:01:06 3.17 3.14 0.00% ANIX 2024-10-24 13:00:57 3.15 3.12 -0.99% ANIX 2024-10-24 14:01:04 3.15 3.11 -1.32% ANIX 2024-10-24 15:01:03 3.18 3.16 0.33% ANIX 2024-10-24 16:01:08 3.27 0.00 -0.33% ANIX 2024-10-24 17:01:04 3.27 2.69 -0.32% ANIX 2024-10-24 20:01:18 0.00 0.00 -0.32% 2024-10-25 ANIX 2024-10-25 05:01:06 3.74 1.26 -0.32% ANIX 2024-10-25 07:01:01 3.58 2.66 -0.32% ANIX 2024-10-25 08:01:00 3.58 2.89 0.00% ANIX 2024-10-25 09:00:56 3.54 2.89 0.00% ANIX 2024-10-25 10:01:07 3.23 3.20 1.58% ANIX 2024-10-25 11:00:58 3.24 3.21 2.53% ANIX 2024-10-25 12:01:01 3.24 3.22 2.53% ANIX 2024-10-25 13:00:56 3.30 3.27 4.11% ANIX 2024-10-25 14:01:05 3.30 3.26 3.80% ANIX 2024-10-25 15:00:58 3.30 3.25 3.80% ANIX 2024-10-25 16:01:11 3.50 2.18 3.16% ANIX 2024-10-25 17:01:11 3.50 2.68 3.17% ANIX 2024-10-25 18:01:05 3.50 2.98 3.17% ANIX 2024-10-25 20:01:03 0.00 0.00 3.17% 2024-10-28 ANIX 2024-10-28 05:00:57 3.74 2.68 3.17% ANIX 2024-10-28 07:00:55 3.74 3.02 3.17% ANIX 2024-10-28 08:01:00 3.74 3.02 0.00% ANIX 2024-10-28 10:00:52 3.72 3.64 14.29% ANIX 2024-10-28 11:00:54 3.69 3.66 13.33% ANIX 2024-10-28 12:00:59 3.78 3.76 16.51% ANIX 2024-10-28 13:00:56 3.78 3.76 16.83% ANIX 2024-10-28 14:01:04 3.85 3.82 18.73% ANIX 2024-10-28 15:01:00 3.94 3.91 21.27% ANIX 2024-10-28 16:01:02 3.99 3.96 22.86% ANIX 2024-10-28 17:00:58 3.99 3.97 22.77% ANIX 2024-10-28 18:01:00 3.99 3.95 21.85% ANIX 2024-10-28 19:00:53 4.10 3.64 21.54% ANIX 2024-10-28 20:00:58 0.00 0.00 21.54% 2024-10-29 ANIX 2024-10-29 05:00:58 4.37 3.58 21.54% ANIX 2024-10-29 07:00:54 4.37 3.64 21.54% ANIX 2024-10-29 08:00:55 4.34 3.57 -0.31% ANIX 2024-10-29 09:00:51 3.98 3.57 0.31% ANIX 2024-10-29 10:01:01 3.99 3.80 -0.31% ANIX 2024-10-29 15:00:54 3.95 3.92 -0.92% ANIX 2024-10-29 17:00:55 4.00 3.57 -0.50% ANIX 2024-10-29 18:00:58 4.14 3.57 -0.50% ANIX 2024-10-29 19:00:59 3.99 3.57 -0.50% ANIX 2024-10-29 20:01:06 0.00 0.00 -0.50% 2024-10-30 ANIX 2024-10-30 05:00:56 4.61 2.02 -0.50% ANIX 2024-10-30 08:01:03 4.61 3.57 0.00% ANIX 2024-10-30 09:00:56 4.52 3.90 0.00% ANIX 2024-10-30 10:01:02 3.91 3.87 -1.26% ANIX 2024-10-30 11:01:00 3.88 3.84 -2.02% ANIX 2024-10-30 12:01:02 3.86 3.84 -2.52% ANIX 2024-10-30 13:00:54 3.85 3.80 -3.02% ANIX 2024-10-30 14:01:04 3.65 3.59 -8.06% ANIX 2024-10-30 15:00:54 3.58 3.57 -9.32% ANIX 2024-10-30 16:00:56 3.60 3.59 -8.82% ANIX 2024-10-30 17:00:48 3.58 3.08 -15.19% ANIX 2024-10-30 18:01:02 3.95 3.08 -15.19% ANIX 2024-10-30 20:01:00 0.00 0.00 -15.19% 2024-10-31 ANIX 2024-10-31 05:00:53 4.28 2.02 -15.19% ANIX 2024-10-31 08:01:03 4.28 3.02 0.00% ANIX 2024-10-31 09:00:57 4.28 3.07 0.00% ANIX 2024-10-31 10:01:03 3.57 3.50 0.00% ANIX 2024-10-31 11:00:50 3.55 3.51 -1.77% ANIX 2024-10-31 12:01:02 3.56 3.53 -1.27% ANIX 2024-10-31 13:01:00 3.55 3.51 -1.52% ANIX 2024-10-31 14:01:06 3.53 3.50 -1.77% ANIX 2024-10-31 16:01:02 3.56 3.25 -2.03% ANIX 2024-10-31 17:00:56 3.56 3.15 -2.51% ANIX 2024-10-31 18:00:59 3.60 2.98 -2.51% ANIX 2024-10-31 20:01:07 0.00 0.00 -2.51% 2024-11-01 ANIX 2024-11-01 05:00:56 4.05 2.02 -2.51% ANIX 2024-11-01 07:01:05 4.05 2.98 -2.51% ANIX 2024-11-01 08:01:08 4.05 2.98 0.00% ANIX 2024-11-01 09:00:57 4.05 3.26 0.00% ANIX 2024-11-01 10:01:01 3.60 3.56 2.79% ANIX 2024-11-01 11:00:57 3.67 3.63 4.46% ANIX 2024-11-01 12:00:59 3.71 3.66 5.57% ANIX 2024-11-01 13:00:53 3.72 3.68 5.57% ANIX 2024-11-01 14:00:57 3.69 3.64 4.74% ANIX 2024-11-01 15:00:52 3.67 3.64 4.46% ANIX 2024-11-01 16:01:02 3.90 3.49 4.46% ANIX 2024-11-01 17:00:55 4.05 3.24 4.57% ANIX 2024-11-01 19:00:53 4.05 3.36 4.57% ANIX 2024-11-01 20:01:00 0.00 0.00 4.57% 2024-11-04 ANIX 2024-11-04 06:01:01 3.60 2.02 4.57% ANIX 2024-11-04 09:00:55 3.60 3.39 0.00% ANIX 2024-11-04 10:01:00 3.60 3.10 0.00% ANIX 2024-11-04 11:00:52 3.64 3.44 0.00% ANIX 2024-11-04 12:01:07 3.64 3.56 -2.00% ANIX 2024-11-04 13:00:49 3.64 3.59 -2.00% ANIX 2024-11-04 14:00:58 3.62 3.57 -1.14% ANIX 2024-11-04 15:00:47 3.48 3.45 -5.71% ANIX 2024-11-04 16:01:00 3.50 3.47 -5.43% ANIX 2024-11-04 17:00:55 3.50 3.45 -6.00% ANIX 2024-11-04 18:01:07 3.52 3.42 -5.74% ANIX 2024-11-04 19:00:56 4.05 3.13 -5.74% 2024-11-05 ANIX 2024-11-05 06:00:59 4.05 2.02 -5.74% ANIX 2024-11-05 09:00:55 4.05 3.10 0.00% ANIX 2024-11-05 10:00:55 4.05 3.39 0.00% ANIX 2024-11-05 11:00:53 3.60 3.46 1.37% ANIX 2024-11-05 12:00:58 3.62 3.52 1.37% ANIX 2024-11-05 13:00:53 3.61 3.55 3.28% ANIX 2024-11-05 14:01:01 3.56 3.51 2.46% ANIX 2024-11-05 15:01:00 3.57 3.52 2.73% ANIX 2024-11-05 16:01:03 3.58 3.55 3.55% ANIX 2024-11-05 17:00:54 3.58 3.56 3.28% ANIX 2024-11-05 18:00:59 4.00 3.53 3.48%