XNAS
Datos históricos de Anixa Biosciences, Inc.
Anixa Biosciences, Inc. · ANIX
$2.90
▼ -0.02 (-0.69%)
Última operación · 10/10/2026, 18:05:40 UTC
- Variación en el periodo
- −33.03%
- Máximo
- US$5.46
- 9 de diciembre de 2025
- Mínimo
- US$2.32
- 11 de junio de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.93 | 2.96 | 2.86 | 2.90 | −0.34% | 217,882.398 |
| 8 oct 2026 | 2.93 | 2.93 | 2.86 | 2.91 | −1.36% | 259,947.072 |
| 7 oct 2026 | 3.01 | 3.06 | 2.93 | 2.95 | −2.32% | 245,246.746 |
| 6 oct 2026 | 2.95 | 3.11 | 2.87 | 3.02 | +2.37% | 344,956.218 |
| 5 oct 2026 | 2.98 | 2.99 | 2.88 | 2.95 | 0.00% | 369,463.934 |
| 2 oct 2026 | 2.83 | 2.95 | 2.77 | 2.95 | +6.50% | 434,484.709 |
| 1 oct 2026 | 2.93 | 2.93 | 2.74 | 2.77 | −5.46% | 290,391.421 |
| 30 sep 2026 | 2.85 | 2.95 | 2.81 | 2.93 | +2.81% | 430,330.414 |
| 29 sep 2026 | 2.79 | 2.85 | 2.72 | 2.85 | +2.15% | 183,245.207 |
| 28 sep 2026 | 2.78 | 2.83 | 2.70 | 2.79 | +0.36% | 305,829.519 |
| 25 sep 2026 | 2.85 | 2.87 | 2.69 | 2.78 | 0.00% | 360,852.576 |
| 24 sep 2026 | 2.74 | 2.81 | 2.72 | 2.78 | +1.09% | 257,675.464 |
| 23 sep 2026 | 2.77 | 2.81 | 2.62 | 2.75 | −1.43% | 391,157.861 |
| 22 sep 2026 | 2.73 | 2.79 | 2.68 | 2.79 | +3.33% | 434,621.074 |
| 21 sep 2026 | 2.82 | 2.82 | 2.66 | 2.70 | −2.53% | 476,338.236 |
| 18 sep 2026 | 2.78 | 2.79 | 2.69 | 2.77 | +0.36% | 315,224.67 |
| 17 sep 2026 | 2.66 | 2.76 | 2.64 | 2.76 | +6.15% | 345,817.707 |
| 16 sep 2026 | 2.70 | 2.72 | 2.56 | 2.60 | −3.35% | 557,497.208 |
| 15 sep 2026 | 2.80 | 2.80 | 2.66 | 2.69 | −3.93% | 353,792.873 |
| 14 sep 2026 | 2.79 | 2.88 | 2.76 | 2.80 | +1.45% | 376,444.914 |
| 11 sep 2026 | 2.87 | 2.88 | 2.72 | 2.76 | +0.36% | 389,372.53 |
| 10 sep 2026 | 2.76 | 2.81 | 2.66 | 2.75 | −2.83% | 400,149.476 |
| 9 sep 2026 | 2.92 | 2.97 | 2.79 | 2.83 | −2.41% | 478,818.919 |
| 8 sep 2026 | 3.10 | 3.20 | 2.88 | 2.90 | −5.54% | 442,111.626 |
| 4 sep 2026 | 3.03 | 3.11 | 3.00 | 3.07 | +0.66% | 368,209.575 |
| 3 sep 2026 | 3.14 | 3.25 | 2.99 | 3.05 | −2.56% | 409,261.01 |
| 2 sep 2026 | 3.28 | 3.39 | 3.12 | 3.13 | −4.57% | 335,027.32 |
| 1 sep 2026 | 3.41 | 3.49 | 3.23 | 3.28 | −2.09% | 342,502.539 |
| 31 ago 2026 | 3.43 | 3.63 | 3.31 | 3.35 | −3.74% | 353,287.662 |
| 28 ago 2026 | 3.60 | 3.67 | 3.42 | 3.48 | −3.33% | 215,060.16 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.