ANIX
ANIXA BIOSCINCS (ANIX)
NASDAQ
$3.50+$0.08 (+2.49%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $116.4M
    Market Cap
  • 4.60%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.28%
    Low Price$2.96
    High Price$3.75
  • 3 Months
    +8.60%
    Low Price$2.35
    High Price$3.75
  • 1 Year
    +4.60%
    Low Price$2.35
    High Price$5.22
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
3.42
3.55
3.37
3.41
-0.29%
149,844
07/31/2026
3.51
3.56
3.31
3.42
-3.93%
178,412
07/30/2026
3.48
3.58
3.40
3.56
+2.30%
126,350
07/29/2026
3.50
3.56
3.38
3.48
-1.14%
169,695
07/28/2026
3.48
3.65
3.41
3.52
+1.73%
310,448
07/27/2026
3.71
3.82
3.33
3.46
-6.49%
435,865
07/24/2026
3.76
3.89
3.60
3.70
-1.33%
339,198
07/23/2026
3.55
3.83
3.47
3.75
+6.53%
324,065
07/22/2026
3.64
3.69
3.42
3.52
-1.12%
494,789
07/21/2026
3.53
3.70
3.40
3.56
+2.89%
592,523
07/20/2026
3.46
3.58
3.35
3.46
+1.76%
195,539
07/17/2026
3.30
3.55
3.29
3.40
+2.41%
175,570
07/16/2026
3.50
3.61
3.31
3.32
-5.14%
258,323
07/15/2026
3.24
3.65
3.18
3.50
+9.72%
500,982
07/14/2026
3.04
3.23
3.00
3.19
+4.25%
185,354
07/13/2026
3.07
3.14
2.98
3.06
0.00%
167,736
07/10/2026
3.22
3.23
2.96
3.06
-4.97%
192,673
07/09/2026
3.10
3.28
3.10
3.22
+3.54%
100,725
07/08/2026
2.96
3.16
2.92
3.11
+5.07%
184,939
07/07/2026
3.03
3.08
2.87
2.96
-2.95%
189,972
07/06/2026
3.15
3.26
3.02
3.05
-6.73%
272,802
07/02/2026
3.20
3.48
3.15
3.27
+4.14%
595,414
07/01/2026
2.76
3.21
2.74
3.14
+12.14%
402,282
06/30/2026
2.84
2.90
2.73
2.80
-1.75%
258,417
06/29/2026
2.80
2.85
2.59
2.85
+2.15%
429,217
06/26/2026
2.60
2.79
2.36
2.79
+6.49%
1,041,902
06/25/2026
2.80
2.83
2.58
2.62
-4.38%
299,950
06/24/2026
2.78
2.84
2.68
2.74
-0.72%
190,225
06/23/2026
2.74
2.87
2.70
2.76
-0.36%
126,658
06/22/2026
2.97
2.97
2.75
2.77
-4.81%
285,078
06/18/2026
2.76
2.94
2.58
2.91
+8.18%
600,837
06/17/2026
2.65
2.79
2.53
2.69
+3.07%
245,253
06/16/2026
2.58
2.65
2.53
2.61
+5.24%
238,202
06/15/2026
2.57
2.67
2.47
2.48
+0.40%
172,308
06/12/2026
2.49
2.55
2.41
2.47
-0.40%
145,867
06/11/2026
2.38
2.55
2.32
2.48
+5.53%
123,895
06/10/2026
2.40
2.50
2.35
2.35
-2.08%
113,074
06/10/2026
-$0.07 Earnings
06/09/2026
2.46
2.52
2.40
2.40
-2.44%
108,335
06/08/2026
2.52
2.53
2.44
2.46
-0.81%
122,262
06/05/2026
2.62
2.64
2.45
2.48
-5.34%
110,175
06/04/2026
2.50
2.68
2.50
2.62
+3.97%
92,376
06/03/2026
2.56
2.66
2.50
2.52
-1.18%
89,637
06/02/2026
2.70
2.72
2.50
2.55
-5.56%
248,356
06/01/2026
2.71
2.75
2.66
2.70
0.00%
139,548
05/29/2026
2.71
2.79
2.66
2.70
0.00%
93,653
05/28/2026
2.65
2.80
2.62
2.70
+1.89%
127,147
05/27/2026
2.76
2.77
2.65
2.65
-2.93%
68,658
05/26/2026
2.80
2.80
2.72
2.73
-2.15%
104,632
05/22/2026
2.79
2.82
2.76
2.79
+1.45%
40,487
05/21/2026
2.73
2.80
2.67
2.75
+0.73%
80,650
05/20/2026
2.67
2.79
2.65
2.73
+2.25%
115,217
05/19/2026
2.72
2.75
2.61
2.67
-3.26%
102,006
05/18/2026
2.81
2.84
2.72
2.76
-2.13%
118,342
05/15/2026
2.84
2.86
2.75
2.82
-2.42%
110,361
05/14/2026
2.95
2.95
2.80
2.89
-0.34%
101,187
05/13/2026
2.95
2.95
2.87
2.90
-1.69%
98,811
05/12/2026
3.00
3.00
2.87
2.95
-2.64%
109,293
05/11/2026
3.01
3.03
2.93
3.03
+1.00%
125,872
05/08/2026
2.97
3.01
2.89
3.00
+1.35%
77,115
05/07/2026
3.05
3.10
2.94
2.96
-3.27%
115,925
05/06/2026
3.01
3.09
2.85
3.06
+2.00%
101,325
05/05/2026
3.09
3.09
2.91
3.00
-1.96%
135,271
05/04/2026
3.14
3.18
2.99
3.06
-2.55%
119,669
05/01/2026
2.99
3.17
2.96
3.14
+4.67%
159,869
04/30/2026
2.94
3.05
2.89
3.00
+4.17%
128,865
04/29/2026
3.02
3.02
2.86
2.88
-4.32%
106,673
04/28/2026
2.97
3.08
2.88
3.01
+1.35%
147,797
04/27/2026
3.06
3.14
2.89
2.97
-2.62%
122,798
04/24/2026
3.08
3.10
2.95
3.05
+0.33%
62,374
04/23/2026
3.12
3.13
3.02
3.04
-3.18%
122,294
04/22/2026
2.94
3.17
2.91
3.14
+9.03%
244,014
04/21/2026
2.94
3.01
2.88
2.88
-4.00%
120,145
04/20/2026
2.91
3.00
2.86
3.00
+3.09%
132,905
04/17/2026
2.89
2.92
2.77
2.91
+2.83%
91,295
04/16/2026
2.89
2.90
2.79
2.83
-3.41%
82,213
04/15/2026
2.86
2.93
2.79
2.93
+1.74%
93,096
04/14/2026
2.89
2.89
2.79
2.88
+1.05%
114,035
04/13/2026
2.69
2.85
2.69
2.85
+5.95%
123,201
04/10/2026
2.72
2.78
2.65
2.69
-1.82%
171,166
04/09/2026
2.71
2.77
2.62
2.74
+0.37%
65,308
04/08/2026
2.79
2.81
2.64
2.73
+1.49%
130,926
04/07/2026
2.65
2.69
2.56
2.69
+3.86%
106,783
04/06/2026
2.55
2.64
2.55
2.59
+1.57%
76,202
04/02/2026
2.69
2.76
2.55
2.55
-6.25%
70,022
04/01/2026
2.60
2.82
2.60
2.72
+5.43%
134,884
03/31/2026
2.49
2.66
2.49
2.58
+3.20%
134,494
03/30/2026
2.55
2.58
2.44
2.50
-1.96%
117,269
03/27/2026
2.63
2.83
2.50
2.55
-3.04%
110,238
03/26/2026
2.72
2.78
2.59
2.63
-2.59%
100,309
03/25/2026
2.64
2.83
2.56
2.70
+4.25%
131,598
03/24/2026
2.60
2.66
2.45
2.59
-0.77%
179,342
03/23/2026
2.72
2.84
2.52
2.61
-1.51%
115,981
03/20/2026
2.75
2.89
2.63
2.65
-4.33%
107,580
03/19/2026
2.75
2.79
2.68
2.77
0.00%
82,466
03/18/2026
2.90
2.90
2.75
2.77
-4.15%
95,064
03/17/2026
2.87
2.94
2.84
2.89
+1.76%
32,903
03/16/2026
2.84
2.92
2.76
2.84
+0.35%
76,639
03/13/2026
2.90
2.93
2.81
2.83
-1.05%
67,935
03/12/2026
2.90
3.03
2.83
2.86
-2.72%
54,525