Anixa Biosciences, Inc. (ANIX)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.2800 | 2.3400 | 2.1500 | 2.2100 | 2.2100 | 138,400 |
| 27 jun 2024 | 2.3500 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 35,600 |
| 26 jun 2024 | 2.4800 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 36,400 |
| 25 jun 2024 | 2.5200 | 2.6100 | 2.4700 | 2.4700 | 2.4700 | 34,800 |
| 24 jun 2024 | 2.5000 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 51,000 |
| 21 jun 2024 | 2.4700 | 2.5600 | 2.4700 | 2.5200 | 2.5200 | 45,300 |
| 20 jun 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 53,700 |
| 18 jun 2024 | 2.5700 | 2.6000 | 2.3400 | 2.4700 | 2.4700 | 75,700 |
| 17 jun 2024 | 2.6500 | 2.7300 | 2.5500 | 2.6000 | 2.6000 | 82,400 |
| 14 jun 2024 | 2.6200 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 42,800 |
| 13 jun 2024 | 2.6700 | 2.7700 | 2.6200 | 2.7200 | 2.7200 | 43,000 |
| 12 jun 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6400 | 2.6400 | 82,700 |
| 11 jun 2024 | 2.7200 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 94,700 |
| 10 jun 2024 | 2.6000 | 2.7000 | 2.5500 | 2.6700 | 2.6700 | 100,600 |
| 07 jun 2024 | 2.4000 | 2.6500 | 2.3500 | 2.5500 | 2.5500 | 224,000 |
| 06 jun 2024 | 2.4500 | 2.4600 | 2.2100 | 2.3600 | 2.3600 | 139,300 |
| 05 jun 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 34,600 |
| 04 jun 2024 | 2.5500 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 40,700 |
| 03 jun 2024 | 2.4300 | 2.5900 | 2.4200 | 2.5700 | 2.5700 | 68,900 |
| 31 may 2024 | 2.5300 | 2.6100 | 2.4300 | 2.4300 | 2.4300 | 54,300 |
| 30 may 2024 | 2.4800 | 2.5600 | 2.4700 | 2.5400 | 2.5400 | 46,300 |
| 29 may 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 39,100 |
| 28 may 2024 | 2.4100 | 2.5000 | 2.4100 | 2.4800 | 2.4800 | 57,900 |
| 24 may 2024 | 2.6300 | 2.6400 | 2.4000 | 2.4200 | 2.4200 | 220,400 |
| 23 may 2024 | 2.6000 | 2.7800 | 2.5000 | 2.6600 | 2.6600 | 172,300 |
| 22 may 2024 | 2.7000 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 96,100 |
| 21 may 2024 | 2.8000 | 2.8500 | 2.7000 | 2.7300 | 2.7300 | 113,100 |
| 20 may 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8400 | 2.8400 | 74,800 |
| 17 may 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 74,000 |
| 16 may 2024 | 2.8900 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 30,000 |
| 15 may 2024 | 3.0000 | 3.0400 | 2.9000 | 2.9300 | 2.9300 | 51,000 |
| 14 may 2024 | 2.9600 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 35,000 |
| 13 may 2024 | 2.9900 | 3.0400 | 2.9500 | 2.9700 | 2.9700 | 37,800 |
| 10 may 2024 | 2.8900 | 3.0400 | 2.8900 | 3.0000 | 3.0000 | 117,100 |
| 09 may 2024 | 3.0200 | 3.0700 | 2.8500 | 2.8700 | 2.8700 | 92,200 |
| 08 may 2024 | 3.0100 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 61,600 |
| 07 may 2024 | 2.9900 | 3.0200 | 2.8600 | 2.9100 | 2.9100 | 61,800 |
| 06 may 2024 | 2.9700 | 3.0500 | 2.9600 | 3.0200 | 3.0200 | 67,900 |
| 03 may 2024 | 3.0100 | 3.0600 | 2.8500 | 2.9400 | 2.9400 | 115,800 |
| 02 may 2024 | 3.0900 | 3.1000 | 2.9700 | 2.9700 | 2.9700 | 52,100 |
| 01 may 2024 | 2.9800 | 3.1500 | 2.9800 | 3.0900 | 3.0900 | 58,600 |
| 30 abr 2024 | 3.0300 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 117,700 |
| 29 abr 2024 | 3.2200 | 3.2500 | 3.0200 | 3.0200 | 3.0200 | 158,300 |
| 26 abr 2024 | 3.1500 | 3.3200 | 3.1300 | 3.2300 | 3.2300 | 237,300 |
| 25 abr 2024 | 3.2500 | 3.3200 | 2.9400 | 2.9800 | 2.9800 | 251,900 |
| 24 abr 2024 | 3.2200 | 3.4000 | 3.0400 | 3.1800 | 3.1800 | 357,200 |
| 23 abr 2024 | 3.0300 | 3.1200 | 3.0000 | 3.0700 | 3.0700 | 73,300 |
| 22 abr 2024 | 3.1600 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 58,000 |
| 19 abr 2024 | 3.1000 | 3.2000 | 3.0500 | 3.1200 | 3.1200 | 32,700 |
| 18 abr 2024 | 3.0800 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 58,500 |
| 17 abr 2024 | 3.1900 | 3.2000 | 3.0500 | 3.0500 | 3.0500 | 72,900 |
| 16 abr 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 78,200 |
| 15 abr 2024 | 3.2000 | 3.2400 | 3.1500 | 3.1600 | 3.1600 | 99,000 |
| 12 abr 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 50,900 |
| 11 abr 2024 | 3.2200 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 33,700 |
| 10 abr 2024 | 3.2400 | 3.4200 | 3.1700 | 3.2000 | 3.2000 | 60,200 |
| 09 abr 2024 | 3.1700 | 3.3500 | 3.1700 | 3.2500 | 3.2500 | 52,900 |
| 08 abr 2024 | 3.1800 | 3.2100 | 3.1200 | 3.1700 | 3.1700 | 40,700 |
| 05 abr 2024 | 3.1600 | 3.2600 | 3.0900 | 3.2000 | 3.2000 | 100,500 |
| 04 abr 2024 | 3.2500 | 3.3100 | 3.0900 | 3.1400 | 3.1400 | 62,000 |
| 03 abr 2024 | 3.2400 | 3.2900 | 3.1000 | 3.2800 | 3.2800 | 92,700 |
| 02 abr 2024 | 3.3400 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 43,100 |
| 01 abr 2024 | 3.1800 | 3.4800 | 3.0600 | 3.3500 | 3.3500 | 182,600 |
| 28 mar 2024 | 3.2100 | 3.3900 | 3.0800 | 3.1200 | 3.1200 | 123,500 |
| 27 mar 2024 | 3.1300 | 3.3000 | 3.1300 | 3.2300 | 3.2300 | 52,700 |
| 26 mar 2024 | 3.2000 | 3.2500 | 3.0800 | 3.1300 | 3.1300 | 67,100 |
| 25 mar 2024 | 3.3800 | 3.4800 | 3.1400 | 3.2300 | 3.2300 | 128,800 |
| 22 mar 2024 | 3.6800 | 3.7000 | 3.2900 | 3.4600 | 3.4600 | 138,000 |
| 21 mar 2024 | 3.7800 | 3.8400 | 3.6000 | 3.6900 | 3.6900 | 114,300 |
| 20 mar 2024 | 3.8000 | 4.1000 | 3.6500 | 3.7300 | 3.7300 | 421,600 |
| 19 mar 2024 | 3.7000 | 3.7500 | 3.3700 | 3.6000 | 3.6000 | 246,000 |
| 18 mar 2024 | 3.6700 | 3.8000 | 3.5100 | 3.5100 | 3.5100 | 100,800 |
| 15 mar 2024 | 3.1500 | 3.7400 | 3.0700 | 3.6900 | 3.6900 | 343,600 |
| 14 mar 2024 | 3.1500 | 3.2100 | 3.0100 | 3.0800 | 3.0800 | 91,400 |
| 13 mar 2024 | 3.1600 | 3.2200 | 3.1300 | 3.1800 | 3.1800 | 114,900 |
| 12 mar 2024 | 3.2900 | 3.3400 | 3.0700 | 3.0800 | 3.0800 | 132,500 |
| 11 mar 2024 | 3.2100 | 3.2800 | 3.1000 | 3.2300 | 3.2300 | 155,000 |
| 08 mar 2024 | 3.5600 | 3.5600 | 3.2100 | 3.2500 | 3.2500 | 225,400 |
| 07 mar 2024 | 3.4900 | 3.5200 | 3.4100 | 3.4500 | 3.4500 | 98,200 |
| 06 mar 2024 | 3.5200 | 3.6700 | 3.4400 | 3.5000 | 3.5000 | 101,500 |
| 05 mar 2024 | 3.7100 | 3.8000 | 3.5300 | 3.5600 | 3.5600 | 114,800 |
| 04 mar 2024 | 3.5700 | 3.8000 | 3.5100 | 3.7200 | 3.7200 | 146,000 |
| 01 mar 2024 | 3.5100 | 3.6200 | 3.4900 | 3.5100 | 3.5100 | 62,800 |
| 29 feb 2024 | 3.5400 | 3.6200 | 3.4900 | 3.5000 | 3.5000 | 53,300 |
| 28 feb 2024 | 3.4800 | 3.6400 | 3.4700 | 3.5100 | 3.5100 | 72,100 |
| 27 feb 2024 | 3.4900 | 3.6200 | 3.4600 | 3.5500 | 3.5500 | 71,100 |
| 26 feb 2024 | 3.5800 | 3.6700 | 3.3900 | 3.4400 | 3.4400 | 118,600 |
| 23 feb 2024 | 3.5000 | 3.7000 | 3.5000 | 3.5900 | 3.5900 | 75,700 |
| 22 feb 2024 | 3.6700 | 3.8100 | 3.5300 | 3.5600 | 3.5600 | 129,600 |
| 21 feb 2024 | 3.8700 | 3.9100 | 3.6400 | 3.7700 | 3.7700 | 138,900 |
| 20 feb 2024 | 4.0500 | 4.0900 | 3.8100 | 3.8600 | 3.8600 | 220,200 |
| 16 feb 2024 | 4.0300 | 4.3000 | 3.9800 | 4.0500 | 4.0500 | 132,700 |
| 15 feb 2024 | 4.2900 | 4.3500 | 4.0000 | 4.0800 | 4.0800 | 179,300 |
| 14 feb 2024 | 4.3000 | 4.4600 | 4.1300 | 4.2800 | 4.2800 | 255,300 |
| 13 feb 2024 | 4.4800 | 4.5000 | 4.2200 | 4.3000 | 4.3000 | 76,100 |
| 12 feb 2024 | 4.5100 | 4.6700 | 4.4200 | 4.4600 | 4.4600 | 137,300 |
| 09 feb 2024 | 4.5100 | 4.6600 | 4.4800 | 4.5100 | 4.5100 | 111,200 |
| 08 feb 2024 | 4.4400 | 4.5400 | 4.3000 | 4.4800 | 4.4800 | 102,500 |
| 07 feb 2024 | 4.6200 | 4.6500 | 4.4600 | 4.4600 | 4.4600 | 81,600 |
| 06 feb 2024 | 4.5000 | 4.6500 | 4.4800 | 4.6400 | 4.6400 | 48,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.