Anixa Biosciences, Inc. (ANIX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Anixa Biosciences, Inc. (ANIX) 10 years ago, it would be worth $807.02 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $554.22, while $1000 invested 1 year ago would be worth $938.78. This corresponds to total returns of -19.3%, -44.58%, -6.12%, respectively, with annualized returns of -2.12%, -11.13%, -6.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.87 | 2.76 | 2.76 | 2.88 | 2.73 | 388,726 |
| September 10, 2026 | 2.76 | 2.75 | 2.75 | 2.81 | 2.66 | 399,786 |
| September 09, 2026 | 2.92 | 2.83 | 2.83 | 2.97 | 2.79 | 476,406 |
| September 08, 2026 | 3.1 | 2.9 | 2.9 | 3.2 | 2.88 | 440,907 |
| September 04, 2026 | 3.03 | 3.07 | 3.07 | 3.11 | 3 | 367,797 |
| September 03, 2026 | 3.15 | 3.05 | 3.05 | 3.25 | 2.99 | 0 |
| September 02, 2026 | 3.28 | 3.13 | 3.13 | 3.39 | 3.12 | 334,619 |
| September 01, 2026 | 3.41 | 3.28 | 3.28 | 3.49 | 3.23 | 342,242 |
| August 31, 2026 | 3.43 | 3.35 | 3.35 | 3.63 | 3.31 | 353,154 |
| August 28, 2026 | 3.6 | 3.48 | 3.48 | 3.67 | 3.42 | 214,705 |
| August 27, 2026 | 3.6 | 3.6 | 3.6 | 3.68 | 3.52 | 337,330 |
| August 26, 2026 | 3.64 | 3.61 | 3.61 | 3.75 | 3.47 | 291,054 |
| August 25, 2026 | 3.64 | 3.66 | 3.66 | 3.87 | 3.62 | 607,349 |
| August 24, 2026 | 3.66 | 3.62 | 3.62 | 3.73 | 3.51 | 138,804 |
| August 21, 2026 | 3.64 | 3.71 | 3.71 | 3.76 | 3.6 | 182,385 |
| August 20, 2026 | 3.69 | 3.59 | 3.59 | 3.71 | 3.55 | 166,833 |
| August 19, 2026 | 3.71 | 3.71 | 3.71 | 3.81 | 3.46 | 0 |
| August 18, 2026 | 3.41 | 3.43 | 3.43 | 3.49 | 3.33 | 116,881 |
| August 17, 2026 | 3.18 | 3.49 | 3.49 | 3.5 | 3.14 | 315,383 |
| August 14, 2026 | 3.2 | 3.18 | 3.18 | 3.23 | 3.1 | 107,787 |
| August 13, 2026 | 3.24 | 3.2 | 3.2 | 3.28 | 3.2 | 0 |
| August 12, 2026 | 3.21 | 3.23 | 3.23 | 3.33 | 3.2 | 0 |
| August 11, 2026 | 3.24 | 3.22 | 3.22 | 3.39 | 3.22 | 0 |
| August 10, 2026 | 3.32 | 3.25 | 3.25 | 3.4 | 3.22 | 256,602 |
| August 07, 2026 | 3.43 | 3.42 | 3.42 | 3.47 | 3.42 | 0 |
| August 06, 2026 | 3.41 | 3.43 | 3.43 | 3.53 | 3.36 | 106,474 |
| August 05, 2026 | 3.43 | 3.41 | 3.41 | 3.55 | 3.37 | 182,072 |
| August 04, 2026 | 3.42 | 3.41 | 3.41 | 3.55 | 3.38 | 193,270 |
| August 03, 2026 | 3.42 | 3.41 | 3.41 | 3.55 | 3.37 | 149,778 |
| July 31, 2026 | 3.51 | 3.42 | 3.42 | 3.56 | 3.31 | 175,742 |
| July 30, 2026 | 3.48 | 3.56 | 3.56 | 3.58 | 3.4 | 124,947 |
| July 29, 2026 | 3.5 | 3.48 | 3.48 | 3.56 | 3.38 | 169,657 |
| July 28, 2026 | 3.48 | 3.52 | 3.52 | 3.65 | 3.41 | 309,445 |
| July 27, 2026 | 3.71 | 3.46 | 3.46 | 3.82 | 3.33 | 433,227 |
| July 23, 2026 | 3.55 | 3.75 | 3.75 | 3.83 | 3.47 | 320,540 |
| July 22, 2026 | 3.64 | 3.52 | 3.52 | 3.69 | 3.42 | 493,633 |
| July 21, 2026 | 3.53 | 3.56 | 3.56 | 3.7 | 3.45 | 592,307 |
| July 20, 2026 | 3.46 | 3.46 | 3.46 | 3.58 | 3.35 | 192,336 |
| July 17, 2026 | 3.3 | 3.4 | 3.4 | 3.55 | 3.29 | 175,315 |
| July 16, 2026 | 3.5 | 3.32 | 3.32 | 3.61 | 3.31 | 258,119 |
| July 15, 2026 | 3.24 | 3.5 | 3.5 | 3.64 | 3.18 | 498,532 |
| July 14, 2026 | 3.04 | 3.19 | 3.19 | 3.23 | 3 | 185,957 |
| July 13, 2026 | 3.07 | 3.06 | 3.06 | 3.14 | 2.98 | 167,701 |
| July 10, 2026 | 3.21 | 3.06 | 3.06 | 3.23 | 2.96 | 191,551 |
| July 09, 2026 | 3.1 | 3.22 | 3.22 | 3.28 | 3.1 | 100,694 |
| July 08, 2026 | 2.96 | 3.11 | 3.11 | 3.16 | 2.92 | 184,727 |
| July 07, 2026 | 3.03 | 2.96 | 2.96 | 3.08 | 2.87 | 189,463 |
| July 06, 2026 | 3.15 | 3.05 | 3.05 | 3.26 | 3.02 | 272,155 |
| July 02, 2026 | 3.2 | 3.27 | 3.27 | 3.48 | 3.15 | 595,364 |
| July 01, 2026 | 2.76 | 3.14 | 3.14 | 3.21 | 2.74 | 400,049 |
| June 30, 2026 | 2.84 | 2.8 | 2.8 | 2.9 | 2.73 | 258,117 |
| June 29, 2026 | 2.8 | 2.85 | 2.85 | 2.85 | 2.59 | 431,414 |
| June 26, 2026 | 2.6 | 2.79 | 2.79 | 2.79 | 2.36 | 1.03M |
| June 25, 2026 | 2.8 | 2.62 | 2.62 | 2.83 | 2.58 | 296,932 |
| June 24, 2026 | 2.78 | 2.74 | 2.74 | 2.84 | 2.68 | 190,072 |
| June 23, 2026 | 2.74 | 2.76 | 2.76 | 2.87 | 2.7 | 126,499 |
| June 22, 2026 | 2.97 | 2.77 | 2.77 | 2.97 | 2.75 | 284,162 |
| June 18, 2026 | 2.76 | 2.91 | 2.91 | 2.94 | 2.58 | 597,223 |
| June 17, 2026 | 2.65 | 2.69 | 2.69 | 2.79 | 2.53 | 244,623 |
| June 16, 2026 | 2.58 | 2.61 | 2.61 | 2.65 | 2.53 | 237,744 |