MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANIX — Anixa Biosciences, Inc.
NasdaqAnixa Biosciences, Inc.
$2.95
+0.18(+6.50%)
- O
- 2.83
- H
- 2.95
- L
- 2.77
- V
- 426.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.95
Period Return+8.46%
Period High$5.46
Period Low$2.32
Avg Daily Volume200.4K
Total Trading Days365
ANIX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.83 | $2.95 | $2.77 | $2.95 | +$0.18 | +6.50% | 426,181 | $2.85 | $2.77 $2.95 |
| Oct 1, 2026 | $2.93 | $2.93 | $2.74 | $2.77 | $-0.16 | -5.46% | 290,391 | $2.81 | $2.74 $2.93 |
| Sep 30, 2026 | $2.85 | $2.95 | $2.81 | $2.93 | +$0.08 | +2.81% | 430,330 | $2.90 | $2.81 $2.95 |
| Sep 29, 2026 | $2.79 | $2.85 | $2.72 | $2.85 | +$0.06 | +2.15% | 183,245 | $2.79 | $2.72 $2.85 |
| Sep 28, 2026 | $2.78 | $2.83 | $2.70 | $2.79 | +$0.01 | +0.36% | 305,830 | $2.79 | $2.70 $2.83 |
| Sep 25, 2026 | $2.85 | $2.87 | $2.69 | $2.78 | +$0.00 | +0.00% | 360,853 | $2.77 | $2.69 $2.87 |
| Sep 24, 2026 | $2.74 | $2.81 | $2.72 | $2.78 | +$0.03 | +1.09% | 257,675 | $2.76 | $2.72 $2.81 |
| Sep 23, 2026 | $2.77 | $2.81 | $2.62 | $2.75 | $-0.04 | -1.43% | 391,158 | $2.69 | $2.62 $2.81 |
| Sep 22, 2026 | $2.73 | $2.79 | $2.68 | $2.79 | +$0.09 | +3.33% | 434,621 | $2.72 | $2.68 $2.79 |
| Sep 21, 2026 | $2.82 | $2.82 | $2.66 | $2.70 | $-0.07 | -2.53% | 476,338 | $2.72 | $2.66 $2.82 |
| Sep 18, 2026 | $2.78 | $2.79 | $2.69 | $2.77 | +$0.01 | +0.36% | 315,225 | $2.75 | $2.69 $2.79 |
| Sep 17, 2026 | $2.66 | $2.76 | $2.64 | $2.76 | +$0.16 | +6.15% | 345,818 | $2.71 | $2.64 $2.76 |
| Sep 16, 2026 | $2.70 | $2.72 | $2.56 | $2.60 | $-0.09 | -3.35% | 557,497 | $2.62 | $2.56 $2.72 |
| Sep 15, 2026 | $2.80 | $2.80 | $2.66 | $2.69 | $-0.11 | -3.93% | 353,631 | $2.70 | $2.66 $2.80 |
| Sep 14, 2026 | $2.79 | $2.88 | $2.76 | $2.80 | +$0.04 | +1.45% | 376,359 | $2.81 | $2.76 $2.88 |
| Sep 11, 2026 | $2.87 | $2.88 | $2.72 | $2.76 | +$0.01 | +0.36% | 389,373 | $2.80 | $2.72 $2.88 |
| Sep 10, 2026 | $2.76 | $2.81 | $2.66 | $2.75 | $-0.08 | -2.83% | 400,149 | $2.73 | $2.66 $2.81 |
| Sep 9, 2026 | $2.92 | $2.97 | $2.79 | $2.83 | $-0.07 | -2.41% | 478,819 | $2.87 | $2.79 $2.97 |
| Sep 8, 2026 | $3.10 | $3.20 | $2.88 | $2.90 | $-0.17 | -5.54% | 442,112 | $2.96 | $2.88 $3.20 |
| Sep 4, 2026 | $3.03 | $3.11 | $3.00 | $3.07 | +$0.02 | +0.66% | 368,210 | $3.05 | $3.00 $3.11 |
| Sep 3, 2026 | $3.14 | $3.25 | $2.99 | $3.05 | $-0.08 | -2.56% | 409,261 | $3.07 | $2.99 $3.25 |
| Sep 2, 2026 | $3.28 | $3.39 | $3.12 | $3.13 | $-0.15 | -4.57% | 332,249 | $3.20 | $3.12 $3.39 |
| Sep 1, 2026 | $3.41 | $3.49 | $3.23 | $3.28 | $-0.07 | -2.09% | 342,503 | $3.29 | $3.23 $3.49 |
| Aug 31, 2026 | $3.43 | $3.63 | $3.31 | $3.35 | $-0.13 | -3.74% | 353,288 | $3.37 | $3.31 $3.63 |
| Aug 28, 2026 | $3.60 | $3.67 | $3.42 | $3.48 | $-0.12 | -3.33% | 215,060 | $3.51 | $3.42 $3.67 |
| Aug 27, 2026 | $3.60 | $3.68 | $3.52 | $3.60 | $-0.01 | -0.14% | 337,547 | $3.60 | $3.52 $3.68 |
| Aug 26, 2026 | $3.64 | $3.75 | $3.47 | $3.61 | $-0.06 | -1.50% | 291,802 | $3.61 | $3.47 $3.75 |
| Aug 25, 2026 | $3.64 | $3.87 | $3.62 | $3.66 | +$0.04 | +1.10% | 608,405 | $3.76 | $3.62 $3.87 |
| Aug 24, 2026 | $3.66 | $3.73 | $3.51 | $3.62 | $-0.09 | -2.43% | 138,807 | $3.65 | $3.51 $3.73 |
| Aug 21, 2026 | $3.64 | $3.76 | $3.60 | $3.71 | +$0.12 | +3.34% | 182,554 | $3.69 | $3.60 $3.76 |