Anixa Biosciences, Inc. (ANIX) NASDAQ

Currency In USD

ANIX Historical Return

If you invested $1000 in Anixa Biosciences, Inc. (ANIX) 10 years ago, it would be worth $602.04 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $635.78, while $1000 invested 1 year ago would be worth $902.14. This corresponds to total returns of -39.8%, -36.42%, -9.79%, respectively, with annualized returns of -4.95%, -8.66%, -9.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANIX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2.83	2.95	2.95	2.95	2.77	433,349
October 01, 2026	2.93	2.77	2.77	2.93	2.74	290,342
September 30, 2026	2.85	2.93	2.93	2.95	2.81	428,762
September 29, 2026	2.79	2.85	2.85	2.85	2.72	183,207
September 28, 2026	2.78	2.79	2.79	2.83	2.7	305,511
September 25, 2026	2.85	2.78	2.78	2.87	2.69	355,785
September 24, 2026	2.74	2.78	2.78	2.81	2.72	257,658
September 23, 2026	2.77	2.75	2.75	2.81	2.62	391,116
September 22, 2026	2.74	2.79	2.79	2.79	2.69	433,056
September 21, 2026	2.72	2.7	2.7	2.74	2.67	472,894
September 18, 2026	2.78	2.77	2.77	2.79	2.69	315,201
September 17, 2026	2.66	2.76	2.76	2.76	2.64	344,503
September 16, 2026	2.7	2.6	2.6	2.72	2.56	557,428
September 15, 2026	2.8	2.69	2.69	2.8	2.66	353,706
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