Anixa Biosciences, Inc. - Price History
Monthly price history for ANIX (Anixa Biosciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.02 | $3.02 |
| April 2024 | $2.97 | $2.97 |
| March 2024 | $3.12 | $3.12 |
| February 2024 | $3.50 | $3.50 |
| January 2024 | $4.54 | $4.54 |
| December 2023 | $3.88 | $3.88 |
| November 2023 | $3.34 | $3.34 |
| October 2023 | $3.16 | $3.16 |
| September 2023 | $3.27 | $3.27 |
| August 2023 | $3.67 | $3.67 |
| July 2023 | $3.59 | $3.59 |
| June 2023 | $3.20 | $3.20 |
| May 2023 | $3.06 | $3.06 |
| April 2023 | $4.08 | $4.08 |
| March 2023 | $4.30 | $4.30 |
| February 2023 | $4.42 | $4.42 |
| January 2023 | $4.37 | $4.37 |
| December 2022 | $4.25 | $4.25 |
| November 2022 | $5.04 | $5.04 |
| October 2022 | $5.60 | $5.60 |
| September 2022 | $4.92 | $4.92 |
| August 2022 | $4.17 | $4.17 |
| July 2022 | $3.80 | $3.80 |
| June 2022 | $3.06 | $3.06 |
| May 2022 | $3.59 | $3.59 |
| April 2022 | $3.25 | $3.25 |
| March 2022 | $2.74 | $2.74 |
| February 2022 | $2.78 | $2.78 |
| January 2022 | $3.28 | $3.28 |
| December 2021 | $3.02 | $3.02 |
| November 2021 | $3.64 | $3.64 |
| October 2021 | $4.77 | $4.77 |
| September 2021 | $4.77 | $4.77 |
| August 2021 | $5.60 | $5.60 |
| July 2021 | $4.42 | $4.42 |
| June 2021 | $3.88 | $3.88 |
| May 2021 | $3.97 | $3.97 |
| April 2021 | $4.88 | $4.88 |
| March 2021 | $4.68 | $4.68 |
| February 2021 | $5.06 | $5.06 |
| January 2021 | $3.65 | $3.65 |
| December 2020 | $3.07 | $3.07 |
| November 2020 | $2.64 | $2.64 |
| October 2020 | $2.06 | $2.06 |
| September 2020 | $2.43 | $2.43 |
| August 2020 | $1.98 | $1.98 |
| July 2020 | $2.78 | $2.78 |
| June 2020 | $3.06 | $3.06 |
| May 2020 | $2.28 | $2.28 |
| April 2020 | $1.89 | $1.89 |
| March 2020 | $1.59 | $1.59 |
| February 2020 | $2.99 | $2.99 |
| January 2020 | $3.55 | $3.55 |
| December 2019 | $3.28 | $3.28 |
| November 2019 | $3.83 | $3.83 |
| October 2019 | $3.87 | $3.87 |
| September 2019 | $4 | $4 |
| August 2019 | $3.97 | $3.97 |
| July 2019 | $4.69 | $4.69 |
| June 2019 | $3.63 | $3.63 |
| May 2019 | $4.17 | $4.17 |
| April 2019 | $4.16 | $4.16 |
| March 2019 | $4.52 | $4.52 |
| February 2019 | $5.06 | $5.06 |
| January 2019 | $5.13 | $5.13 |
| December 2018 | $3.94 | $3.94 |
| November 2018 | $3.92 | $3.92 |
| October 2018 | $4.05 | $4.05 |
| September 2018 | $4.64 | $4.64 |
| August 2018 | $3.81 | $3.81 |
| July 2018 | $3.29 | $3.29 |
| June 2018 | $3.03 | $3.03 |
| May 2018 | $3.52 | $3.52 |
| April 2018 | $3.73 | $3.73 |
| March 2018 | $3.84 | $3.84 |
| February 2018 | $3.29 | $3.29 |
| January 2018 | $3.73 | $3.73 |
| December 2017 | $2.36 | $2.36 |
| November 2017 | $2.50 | $2.50 |
| October 2017 | $2.05 | $2.05 |
| September 2017 | $2.63 | $2.63 |
| August 2017 | $0.67 | $0.67 |
| July 2017 | $0.79 | $0.79 |
| June 2017 | $1.15 | $1.15 |
| May 2017 | $0.84 | $0.84 |
| April 2017 | $1.95 | $1.95 |
| March 2017 | $3 | $3 |
| February 2017 | $3.95 | $3.95 |
| January 2017 | $4.90 | $4.90 |
| December 2016 | $5.40 | $5.40 |
| November 2016 | $5.70 | $5.70 |
| October 2016 | $6.35 | $6.35 |
| September 2016 | $3.89 | $3.89 |
| August 2016 | $4.06 | $4.06 |
| July 2016 | $3.18 | $3.18 |
| June 2016 | $3.14 | $3.14 |
| May 2016 | $3.24 | $3.24 |
| April 2016 | $2.82 | $2.82 |
| March 2016 | $3.01 | $3.01 |
| February 2016 | $2.32 | $2.32 |
| January 2016 | $2.94 | $2.94 |
| December 2015 | $3.01 | $3.01 |
| November 2015 | $2.81 | $2.81 |
| October 2015 | $3.72 | $3.72 |
| September 2015 | $4.75 | $4.75 |
| August 2015 | $4.19 | $4.19 |
| July 2015 | $4.89 | $4.89 |
| June 2015 | $4 | $4 |
| May 2015 | $3.25 | $0.13 |
| April 2015 | $3 | $0.12 |
| March 2015 | $3.30 | $0.13 |
| February 2015 | $2.40 | $0.10 |
| January 2015 | $2.68 | $0.11 |
| December 2014 | $2.75 | $0.11 |
| November 2014 | $4.25 | $0.17 |
| October 2014 | $5 | $0.20 |
| September 2014 | $6 | $0.24 |
| August 2014 | $6.65 | $0.27 |
| July 2014 | $6.48 | $0.26 |
| June 2014 | $7.50 | $0.30 |
| May 2014 | $7.38 | $0.30 |
| April 2014 | $8.50 | $0.34 |
| March 2014 | $7.50 | $0.30 |
| February 2014 | $7.50 | $0.30 |
| January 2014 | $10 | $10 |
| December 2013 | $4.90 | $0.20 |
| November 2013 | $5.22 | $0.21 |
| October 2013 | $4.88 | $0.20 |
| September 2013 | $4.75 | $0.19 |
| August 2013 | $5.45 | $0.22 |
| July 2013 | $5.45 | $0.22 |
| June 2013 | $6.88 | $0.28 |
| May 2013 | $8.25 | $0.33 |
| April 2013 | $5.70 | $0.23 |
| March 2013 | $5 | $0.20 |
| February 2013 | $5.25 | $0.21 |
| January 2013 | $6 | $0.24 |
| December 2012 | $4.50 | $0.18 |
| November 2012 | $5.02 | $0.20 |
| October 2012 | $6.48 | $0.26 |
| September 2012 | $5.92 | $0.24 |
| August 2012 | $3 | $0.12 |
| July 2012 | $2.88 | $0.12 |
| June 2012 | $2.88 | $0.12 |
| May 2012 | $3 | $0.12 |
| April 2012 | $4.12 | $0.16 |
| March 2012 | $5 | $0.20 |
| February 2012 | $4.50 | $0.18 |
| January 2012 | $2.75 | $0.11 |
| December 2011 | $2.75 | $0.11 |
| November 2011 | $3.20 | $0.13 |
| October 2011 | $4 | $0.16 |
| September 2011 | $3.88 | $0.16 |
| August 2011 | $4.75 | $0.19 |
| July 2011 | $5.50 | $0.22 |
| June 2011 | $9 | $0.36 |
| May 2011 | $10 | $0.40 |
| April 2011 | $5.69 | $0.23 |
| March 2011 | $4.50 | $0.18 |
| February 2011 | $4.50 | $0.18 |
| January 2011 | $4.25 | $0.17 |
| December 2010 | $5.25 | $0.21 |
| November 2010 | $6.25 | $0.25 |
| October 2010 | $5.38 | $0.22 |
| September 2010 | $5.25 | $0.21 |
| August 2010 | $5.62 | $0.22 |
| July 2010 | $6 | $0.24 |
| June 2010 | $7.25 | $0.29 |
| May 2010 | $8 | $0.32 |
| April 2010 | $9.75 | $0.39 |
| March 2010 | $9.75 | $0.39 |
| February 2010 | $12.25 | $0.49 |
| January 2010 | $13 | $0.52 |
| December 2009 | $16 | $0.64 |
| November 2009 | $17.25 | $0.69 |
| October 2009 | $14.75 | $0.59 |
| September 2009 | $21.25 | $0.85 |
| August 2009 | $14 | $0.56 |
| July 2009 | $8.75 | $0.35 |
| June 2009 | $9.75 | $0.39 |
| May 2009 | $7 | $0.28 |
| April 2009 | $7.25 | $0.29 |
| March 2009 | $6.38 | $0.26 |
| February 2009 | $6.69 | $0.27 |
| January 2009 | $7.75 | $0.31 |
| December 2008 | $10.75 | $0.43 |
| November 2008 | $8.50 | $0.34 |
| October 2008 | $12 | $0.48 |
| September 2008 | $15.25 | $0.61 |
| August 2008 | $17.50 | $0.70 |
| July 2008 | $18.75 | $0.75 |
| June 2008 | $18.75 | $0.75 |
| May 2008 | $22.62 | $0.90 |
| April 2008 | $25.25 | $1.01 |
| March 2008 | $21.75 | $0.87 |
| February 2008 | $25 | $1 |
| January 2008 | $29.75 | $1.19 |
| December 2007 | $36.25 | $1.45 |
| November 2007 | $37.50 | $1.50 |
| October 2007 | $22.50 | $0.90 |
| September 2007 | $20.25 | $0.81 |
| August 2007 | $21.98 | $0.88 |
| July 2007 | $13.50 | $0.54 |
| June 2007 | $14.50 | $0.58 |
| May 2007 | $15.50 | $0.62 |
| April 2007 | $16.25 | $0.65 |
| March 2007 | $18.25 | $0.73 |
| February 2007 | $21 | $0.84 |
| January 2007 | $23 | $0.92 |
| December 2006 | $24.25 | $0.97 |
| November 2006 | $16.25 | $0.65 |
| October 2006 | $14.75 | $0.59 |
| September 2006 | $14.75 | $0.59 |
| August 2006 | $17 | $0.68 |
| July 2006 | $17 | $0.68 |
| June 2006 | $18 | $0.72 |
| May 2006 | $19.50 | $0.78 |
| April 2006 | $20 | $0.80 |
| March 2006 | $22.50 | $0.90 |
| February 2006 | $25 | $1 |
| January 2006 | $23.50 | $0.94 |
| December 2005 | $19.75 | $0.79 |
| November 2005 | $19.25 | $0.77 |
| October 2005 | $13 | $0.52 |
| September 2005 | $12.25 | $0.49 |
| August 2005 | $13.50 | $0.54 |
| July 2005 | $12.75 | $0.51 |
| June 2005 | $9.50 | $0.38 |
| May 2005 | $14 | $0.56 |
| April 2005 | $12.50 | $0.50 |
| March 2005 | $15.75 | $0.63 |
| February 2005 | $18 | $0.72 |
| January 2005 | $18.50 | $0.74 |
| December 2004 | $21.25 | $0.85 |
| November 2004 | $25 | $1 |
| October 2004 | $26.75 | $1.07 |
| September 2004 | $23 | $0.92 |
| August 2004 | $20.50 | $0.82 |
| July 2004 | $17.25 | $0.69 |
| June 2004 | $20 | $0.80 |
| May 2004 | $21 | $0.84 |
| April 2004 | $27 | $1.08 |
| March 2004 | $12 | $0.48 |
| February 2004 | $12.25 | $0.49 |
| January 2004 | $12.38 | $0.50 |
| December 2003 | $11.50 | $0.46 |
| November 2003 | $9 | $0.36 |
| October 2003 | $12.75 | $0.51 |
| September 2003 | $16 | $0.64 |
| August 2003 | $21.25 | $0.85 |
| July 2003 | $13.75 | $0.55 |
| June 2003 | $6.25 | $0.25 |
| May 2003 | $6.25 | $0.25 |
| April 2003 | $6.48 | $0.26 |
| March 2003 | $7.75 | $0.31 |
| February 2003 | $4.25 | $0.17 |
| January 2003 | $3.75 | $0.15 |
| December 2002 | $4.75 | $0.19 |
| November 2002 | $8.75 | $0.35 |
| October 2002 | $5.75 | $0.23 |
| September 2002 | $5.50 | $0.22 |
| August 2002 | $9 | $0.36 |
| July 2002 | $7.25 | $0.29 |
| June 2002 | $11.75 | $0.47 |
| May 2002 | $18 | $0.72 |
| April 2002 | $13 | $0.52 |
| March 2002 | $12.50 | $0.50 |
| February 2002 | $11.50 | $0.46 |
| January 2002 | $11.75 | $0.47 |
| December 2001 | $10.75 | $0.43 |
| November 2001 | $16.50 | $0.66 |
| October 2001 | $9.75 | $0.39 |
| September 2001 | $11.50 | $0.46 |
| August 2001 | $13.49 | $0.54 |
| July 2001 | $11.50 | $0.46 |
| June 2001 | $15.25 | $0.61 |
| May 2001 | $23.50 | $0.94 |
| April 2001 | $17.50 | $0.70 |
| March 2001 | $14.84 | $0.59 |
| February 2001 | $18.75 | $0.75 |
| January 2001 | $25 | $1 |
| December 2000 | $17.19 | $0.69 |
| November 2000 | $17.97 | $0.72 |
| October 2000 | $25.78 | $1.03 |
| September 2000 | $32.03 | $1.28 |
| August 2000 | $39.84 | $1.59 |
| July 2000 | $33.60 | $1.34 |
| June 2000 | $39.06 | $1.56 |
| May 2000 | $43.75 | $1.75 |
| April 2000 | $45.31 | $1.81 |
| March 2000 | $59.38 | $2.38 |
| February 2000 | $55.47 | $2.22 |
| January 2000 | $29.69 | $1.19 |
| December 1999 | $20.31 | $0.81 |
| November 1999 | $25 | $1 |
| October 1999 | $25.78 | $1.03 |
| September 1999 | $29.69 | $1.19 |
| August 1999 | $25.78 | $1.03 |
| July 1999 | $37.50 | $1.50 |
| June 1999 | $42.97 | $1.72 |
| May 1999 | $62.50 | $2.50 |
| April 1999 | $42.19 | $1.69 |
| March 1999 | $39.84 | $1.59 |
| February 1999 | $38.28 | $1.53 |
| January 1999 | $46.10 | $1.84 |
| December 1998 | $32.03 | $1.28 |
| November 1998 | $37.50 | $1.50 |
| October 1998 | $38.28 | $1.53 |
| September 1998 | $32.81 | $1.31 |
| August 1998 | $37.50 | $1.50 |
| July 1998 | $50.78 | $2.03 |
| June 1998 | $56.25 | $2.25 |
| May 1998 | $84.38 | $3.38 |
| April 1998 | $70.31 | $2.81 |
| March 1998 | $84.38 | $3.38 |
| February 1998 | $61.72 | $2.47 |
| January 1998 | $64.06 | $2.56 |
| December 1997 | $87.50 | $3.50 |
| November 1997 | $89.06 | $3.56 |
| October 1997 | $118.75 | $4.75 |
| September 1997 | $126.56 | $5.06 |
| August 1997 | $114.06 | $4.56 |
| July 1997 | $123.44 | $4.94 |
| June 1997 | $135.94 | $5.44 |
| May 1997 | $129.69 | $5.19 |
| April 1997 | $112.50 | $4.50 |
| March 1997 | $135.94 | $5.44 |
| February 1997 | $167.19 | $6.69 |
| January 1997 | $171.88 | $6.88 |
| December 1996 | $123.44 | $4.94 |
| November 1996 | $150 | $6 |
| October 1996 | $178.90 | $7.16 |
| September 1996 | $181.25 | $7.25 |
| August 1996 | $156.25 | $6.25 |
| July 1996 | $132.81 | $5.31 |
| June 1996 | $218.75 | $8.75 |
| May 1996 | $232.81 | $18.62 |
| April 1996 | $150 | $12 |
| March 1996 | $122.66 | $9.81 |
| February 1996 | $129.69 | $10.38 |
| January 1996 | $137.50 | $11 |
| December 1995 | $120.31 | $9.62 |
| November 1995 | $121.88 | $9.75 |
| October 1995 | $104.69 | $8.38 |
| September 1995 | $95.31 | $7.62 |
| August 1995 | $120.31 | $9.62 |
| July 1995 | $120.31 | $9.62 |
| June 1995 | $123.44 | $9.88 |
| May 1995 | $84.38 | $6.75 |
| April 1995 | $82.81 | $6.62 |
| March 1995 | $89.06 | $7.12 |
| February 1995 | $79.69 | $6.38 |
| January 1995 | $81.25 | $6.50 |
| December 1994 | $78.91 | $6.31 |
| November 1994 | $75 | $6 |
| October 1994 | $60.94 | $4.88 |
| September 1994 | $60.94 | $4.88 |
| August 1994 | $67.97 | $5.44 |
| July 1994 | $110.94 | $8.88 |
| June 1994 | $118.75 | $9.50 |
| May 1994 | $134.38 | $10.75 |
| April 1994 | $142.19 | $11.38 |
| March 1994 | $117.19 | $9.38 |
| February 1994 | $142.19 | $11.38 |
| January 1994 | $150 | $12 |
| December 1993 | $162.50 | $13 |
| November 1993 | $156.25 | $12.50 |
| October 1993 | $140.62 | $11.25 |
| September 1993 | $165.62 | $13.25 |
| August 1993 | $171.88 | $13.75 |
| July 1993 | $165.62 | $13.25 |
| June 1993 | $164.06 | $13.12 |
| May 1993 | $173.44 | $13.88 |
| April 1993 | $157.81 | $12.62 |
| March 1993 | $142.19 | $11.38 |
| February 1993 | $132.81 | $10.62 |
| January 1993 | $164.06 | $13.12 |
| December 1992 | $153.12 | $12.25 |
| November 1992 | $165.62 | $13.25 |
| October 1992 | $156.25 | $12.50 |
| September 1992 | $157.81 | $12.62 |
| August 1992 | $126.56 | $10.12 |
| July 1992 | $128.12 | $10.25 |
| June 1992 | $137.50 | $11 |
| May 1992 | $185.94 | $14.88 |
| April 1992 | $160.94 | $12.88 |
| March 1992 | $164.06 | $13.12 |
| February 1992 | $198.44 | $15.88 |
| January 1992 | $203.12 | $16.25 |
| December 1991 | $150 | $12 |
| November 1991 | $132.81 | $10.62 |
| October 1991 | $150 | $12 |
| September 1991 | $154.69 | $12.38 |
| August 1991 | $104.69 | $8.38 |
| July 1991 | $103.12 | $8.25 |
| June 1991 | $129.69 | $10.38 |
| May 1991 | $168.75 | $13.50 |
| April 1991 | $148.44 | $11.88 |
| March 1991 | $126.56 | $10.12 |
| February 1991 | $100 | $16 |
| January 1991 | $85.16 | $13.63 |
| December 1990 | $69.54 | $11.13 |
| November 1990 | $50 | $8 |
| October 1990 | $50.79 | $8.13 |
| September 1990 | $58.60 | $9.38 |
| August 1990 | $50 | $8 |
| July 1990 | $53.91 | $8.63 |
| June 1990 | $53.91 | $8.63 |
| May 1990 | $72.66 | $11.63 |
| April 1990 | $79.69 | $12.75 |
| March 1990 | $78.12 | $12.50 |
| February 1990 | $78.91 | $12.63 |
| January 1990 | $73.44 | $11.75 |
| December 1989 | $85.94 | $13.75 |
| November 1989 | $82.81 | $13.25 |
| October 1989 | $78.12 | $12.50 |
| September 1989 | $87.50 | $14 |
| August 1989 | $82.04 | $13.13 |
| July 1989 | $70.31 | $11.25 |
| June 1989 | $78.12 | $12.50 |
| May 1989 | $68.75 | $11 |
| April 1989 | $69.54 | $11.13 |
| March 1989 | $82.04 | $13.13 |
| February 1989 | $94.54 | $15.13 |
| January 1989 | $114.06 | $18.25 |
| December 1988 | $89.85 | $14.38 |
| November 1988 | $83.60 | $13.38 |
| October 1988 | $81.25 | $13 |
| September 1988 | $65.62 | $10.50 |
| August 1988 | $59.38 | $9.50 |
| July 1988 | $61.72 | $9.88 |
| June 1988 | $54.69 | $8.75 |
| May 1988 | $50.79 | $8.13 |
| April 1988 | $53.91 | $8.63 |
| March 1988 | $57.81 | $9.25 |
| February 1988 | $48.44 | $7.75 |
| January 1988 | $47.66 | $7.63 |
| December 1987 | $50 | $8 |
| November 1987 | $42.19 | $6.75 |
| October 1987 | $37.50 | $6 |
| September 1987 | $85.94 | $13.75 |
| August 1987 | $65.64 | $13.13 |
| July 1987 | $60.64 | $12.13 |
| June 1987 | $73.75 | $14.75 |
| May 1987 | $75 | $15 |
| April 1987 | $73.75 | $14.75 |
| March 1987 | $85 | $17 |
| February 1987 | $52.50 | $10.50 |
| January 1987 | $51.89 | $10.38 |
| December 1986 | $57.50 | $11.50 |
| November 1986 | $70.64 | $14.13 |
| October 1986 | $73.75 | $14.75 |
| September 1986 | $56.25 | $11.25 |
| August 1986 | $48.14 | $9.63 |
| July 1986 | $59.39 | $11.88 |
| June 1986 | $61.89 | $12.38 |
| May 1986 | $43.14 | $8.63 |
| April 1986 | $45 | $9 |
| March 1986 | $60 | $12 |
| February 1986 | $80.64 | $16.13 |
| January 1986 | $96.25 | $19.25 |
| December 1985 | $75 | $15 |
| November 1985 | $75 | $15 |
| October 1985 | $66.25 | $39.75 |
| September 1985 | $62.09 | $37.25 |
| August 1985 | $62.50 | $37.50 |
| July 1985 | $46.89 | $28.13 |
| June 1985 | $31.25 | $18.75 |
| May 1985 | $33.34 | $20 |
| April 1985 | $33.34 | $20 |
| March 1985 | $34.18 | $20.50 |
| February 1985 | $33.75 | $20.25 |
| January 1985 | $39.39 | $23.63 |
| December 1984 | $42.92 | $25.76 |
| November 1984 | $54.39 | $32.63 |
| October 1984 | $57.92 | $34.76 |
| September 1984 | $56.68 | $34 |
| August 1984 | $59.18 | $35.50 |
| July 1984 | $43.75 | $26.25 |
| June 1984 | $47.50 | $28.50 |
| May 1984 | $38.34 | $23 |
| April 1984 | $49.18 | $29.50 |
| March 1984 | $42.92 | $25.76 |
| February 1984 | $46.68 | $28 |
| January 1984 | $42.50 | $25.50 |
| December 1983 | $52.09 | $31.25 |
| November 1983 | $51.25 | $30.75 |
| October 1983 | $30 | $18 |
ANIX
Price: $3.02
52 week price:
Earnings Per Share: -0.34 USD
P/E Ratio: -14.37
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 24809
Market Capitalization: 102.7 million