Anixa Biosciences Inc

ANIX
🏛️ 美国 →
3.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.00 3.06 2.91 2.97 0.1M
2021-12-30 2.95 3.06 2.94 3.02 0.1M
2021-12-29 2.88 3.02 2.80 2.97 0.1M
2021-12-28 2.97 3.05 2.80 2.88 0.2M
2021-12-27 3.20 3.35 2.93 3.00 0.2M
2021-12-23 2.95 3.22 2.94 3.18 0.1M
2021-12-22 3.03 3.08 2.77 2.91 0.3M
2021-12-21 3.08 3.14 3.03 3.06 0.1M
2021-12-20 3.17 3.24 3.05 3.07 0.1M
2021-12-17 3.01 3.20 2.98 3.20 0.1M
2021-12-16 3.13 3.22 2.95 3.05 0.1M
2021-12-15 3.11 3.26 2.89 3.14 0.2M
2021-12-14 3.14 3.19 3.02 3.08 0.1M
2021-12-13 3.38 3.45 3.10 3.20 0.1M
2021-12-10 3.29 3.38 3.18 3.31 0.1M
2021-12-09 3.52 3.64 3.20 3.26 0.2M
2021-12-08 3.19 3.63 3.06 3.56 0.3M
2021-12-07 3.24 3.69 3.04 3.24 1.3M
2021-12-06 3.10 3.23 2.91 3.13 0.2M
2021-12-03 3.25 3.46 3.01 3.09 0.3M
2021-12-02 3.51 3.52 3.14 3.22 0.3M
2021-12-01 3.81 3.91 3.34 3.44 0.2M
2021-11-30 3.81 3.93 3.59 3.64 0.3M
2021-11-29 3.99 4.02 3.83 3.86 0.1M
2021-11-26 3.96 4.09 3.87 3.98 0.1M
2021-11-24 3.90 4.03 3.76 4.03 0.1M
2021-11-23 4.09 4.09 3.75 3.90 0.2M
2021-11-22 4.20 4.20 3.85 3.96 0.1M
2021-11-19 3.95 4.17 3.90 4.13 0.2M
2021-11-18 4.53 4.53 3.90 3.95 0.3M
2021-11-17 4.40 4.47 4.30 4.33 0.1M
2021-11-16 4.52 4.59 4.35 4.42 0.1M
2021-11-15 4.68 4.79 4.47 4.55 0.1M
2021-11-12 4.73 4.75 4.61 4.68 0.0M
2021-11-11 4.75 4.93 4.65 4.70 0.1M
2021-11-10 4.88 4.95 4.60 4.68 0.2M
2021-11-09 5.04 5.13 4.80 4.92 0.1M
2021-11-08 4.95 5.20 4.95 5.04 0.1M
2021-11-05 5.55 5.55 4.94 4.98 0.3M
2021-11-04 5.38 5.51 5.27 5.50 0.1M
2021-11-03 5.20 5.48 5.11 5.33 0.1M
2021-11-02 5.18 5.20 4.96 5.20 0.2M
2021-11-01 4.83 5.19 4.78 5.09 0.3M
2021-10-29 4.80 4.84 4.62 4.77 0.1M
2021-10-28 5.00 5.00 4.70 4.80 0.2M
2021-10-27 4.67 5.00 4.57 4.93 0.2M
2021-10-26 4.44 4.65 4.30 4.55 0.3M
2021-10-25 4.32 4.37 4.26 4.26 0.1M
2021-10-22 4.29 4.34 4.25 4.34 0.0M
2021-10-21 4.40 4.48 4.28 4.33 0.0M
2021-10-20 4.38 4.46 4.32 4.43 0.0M
2021-10-19 4.29 4.46 4.25 4.43 0.1M
2021-10-18 4.42 4.42 4.26 4.29 0.1M
2021-10-15 4.56 4.60 4.38 4.39 0.1M
2021-10-14 4.64 4.77 4.55 4.57 0.1M
2021-10-13 4.55 4.70 4.55 4.62 0.1M
2021-10-12 4.39 4.62 4.39 4.55 0.1M
2021-10-11 4.41 4.49 4.35 4.42 0.0M
2021-10-08 4.44 4.49 4.37 4.42 0.1M
2021-10-07 4.51 4.74 4.41 4.44 0.1M
2021-10-06 4.50 4.60 4.40 4.44 0.1M
2021-10-05 4.64 4.70 4.46 4.54 0.1M
2021-10-04 4.75 4.75 4.60 4.64 0.1M
2021-10-01 4.89 4.89 4.59 4.75 0.1M
2021-09-30 4.74 4.82 4.70 4.77 0.0M
2021-09-29 5.01 5.02 4.70 4.75 0.1M
2021-09-28 4.68 5.06 4.67 4.99 0.2M
2021-09-27 4.86 4.92 4.75 4.80 0.1M
2021-09-24 4.95 5.10 4.86 4.89 0.1M
2021-09-23 4.85 5.04 4.79 5.00 0.1M
2021-09-22 4.80 4.91 4.74 4.86 0.1M
2021-09-21 4.70 4.91 4.64 4.79 0.2M
2021-09-20 4.73 4.88 4.62 4.69 0.1M
2021-09-17 4.76 4.94 4.55 4.90 0.2M
2021-09-16 4.77 4.85 4.58 4.82 0.1M
2021-09-15 4.87 4.88 4.73 4.81 0.1M
2021-09-14 5.17 5.18 4.71 4.80 0.1M
2021-09-13 5.00 5.13 4.87 4.98 0.1M
2021-09-10 5.07 5.15 4.88 5.00 0.2M
2021-09-09 4.87 5.40 4.86 5.04 0.2M
2021-09-08 5.20 5.22 4.91 4.94 0.2M
2021-09-07 5.36 5.38 5.06 5.18 0.2M
2021-09-03 5.48 5.52 5.35 5.43 0.1M
2021-09-02 5.32 5.54 5.25 5.48 0.2M
2021-09-01 5.64 5.65 5.28 5.31 0.2M
2021-08-31 5.43 5.74 5.07 5.60 0.4M
2021-08-30 5.36 5.87 5.25 5.48 1.3M
2021-08-27 4.94 5.30 4.85 5.25 0.5M
2021-08-26 4.94 4.97 4.56 4.90 0.5M
2021-08-25 5.04 5.30 4.81 4.96 4.2M
2021-08-24 4.72 4.73 4.50 4.55 0.2M
2021-08-23 4.44 4.75 4.40 4.69 0.3M
2021-08-20 4.23 4.45 4.12 4.39 0.1M
2021-08-19 4.36 4.40 4.18 4.23 0.2M
2021-08-18 4.18 4.48 4.03 4.40 0.9M
2021-08-17 4.00 4.15 3.92 4.04 0.1M
2021-08-16 4.10 4.20 3.99 4.04 0.1M
2021-08-13 4.19 4.24 4.09 4.15 0.1M
2021-08-12 4.17 4.28 3.99 4.19 0.1M
2021-08-11 4.24 4.24 4.07 4.18 0.2M
2021-08-10 4.33 4.43 4.20 4.24 0.2M
2021-08-09 4.28 4.35 4.16 4.31 0.3M
2021-08-06 4.25 4.32 4.11 4.26 0.1M
2021-08-05 4.14 4.40 4.13 4.27 0.2M
2021-08-04 4.19 4.19 4.00 4.15 0.2M
2021-08-03 4.39 4.39 4.15 4.23 0.1M
2021-08-02 4.43 4.46 4.30 4.38 0.2M
2021-07-30 4.52 4.65 4.40 4.42 0.2M
2021-07-29 4.82 4.82 4.57 4.57 0.2M
2021-07-28 4.50 4.89 4.50 4.81 0.6M
2021-07-27 4.35 4.50 4.22 4.49 0.4M
2021-07-26 4.25 4.42 4.08 4.35 0.5M
2021-07-23 4.36 4.38 4.20 4.25 0.2M
2021-07-22 4.33 4.38 4.11 4.35 0.3M
2021-07-21 4.49 4.49 4.18 4.27 0.2M
2021-07-20 4.06 4.50 3.97 4.32 0.5M
2021-07-19 3.90 4.04 3.82 4.04 0.2M
2021-07-16 4.02 4.15 3.84 3.98 0.3M
2021-07-15 3.73 4.11 3.61 4.07 0.5M
2021-07-14 3.78 3.78 3.64 3.75 0.2M
2021-07-13 3.75 3.80 3.62 3.69 0.1M
2021-07-12 3.82 3.89 3.70 3.76 0.1M
2021-07-09 3.73 3.81 3.67 3.79 0.1M
2021-07-08 3.60 3.79 3.51 3.73 0.1M
2021-07-07 3.67 3.70 3.48 3.57 0.2M
2021-07-06 3.80 3.80 3.64 3.70 0.1M
2021-07-02 3.85 3.87 3.75 3.79 0.1M
2021-07-01 3.91 3.91 3.80 3.85 0.0M
2021-06-30 3.95 3.95 3.83 3.88 0.0M
2021-06-29 3.90 3.96 3.87 3.95 0.1M
2021-06-28 3.98 3.98 3.82 3.91 0.1M
2021-06-25 3.98 4.05 3.88 3.99 0.1M
2021-06-24 3.99 4.00 3.89 3.95 0.1M
2021-06-23 3.94 4.10 3.90 3.98 0.1M
2021-06-22 3.91 3.99 3.86 3.89 0.1M
2021-06-21 3.95 4.11 3.91 3.91 0.1M
2021-06-18 4.09 4.23 3.95 3.95 0.2M
2021-06-17 4.09 4.25 4.00 4.13 0.1M
2021-06-16 4.24 4.24 4.11 4.15 0.1M
2021-06-15 4.17 4.24 4.05 4.23 0.1M
2021-06-14 4.27 4.38 3.93 4.15 0.1M
2021-06-11 4.31 4.42 4.24 4.27 0.1M
2021-06-10 4.18 4.39 4.18 4.33 0.1M
2021-06-09 4.28 4.75 4.20 4.20 0.2M
2021-06-08 4.27 4.34 4.10 4.31 0.1M
2021-06-07 4.12 4.30 4.10 4.20 0.1M
2021-06-04 4.00 4.25 3.95 4.12 0.3M
2021-06-03 3.96 3.97 3.82 3.93 0.1M
2021-06-02 4.02 4.05 3.84 3.94 0.1M
2021-06-01 3.97 4.09 3.88 4.02 0.1M
2021-05-28 4.04 4.09 3.84 3.97 0.1M
2021-05-27 4.12 4.17 3.97 3.98 0.1M
2021-05-26 4.00 4.12 3.90 4.03 0.2M
2021-05-25 4.01 4.06 3.85 3.86 0.1M
2021-05-24 4.05 4.09 3.90 3.94 0.1M
2021-05-21 4.18 4.18 3.96 4.04 0.1M
2021-05-20 3.94 4.25 3.93 4.15 0.2M
2021-05-19 3.90 3.97 3.80 3.92 0.1M
2021-05-18 3.70 4.11 3.70 3.98 0.1M
2021-05-17 3.63 3.83 3.61 3.71 0.1M
2021-05-14 3.44 4.00 3.44 3.72 0.2M
2021-05-13 4.15 4.26 3.30 3.46 0.8M
2021-05-12 4.24 4.36 4.11 4.11 0.1M
2021-05-11 4.07 4.38 4.03 4.32 0.1M
2021-05-10 4.40 4.56 4.22 4.25 0.1M
2021-05-07 4.21 4.42 4.21 4.37 0.1M
2021-05-06 4.63 4.68 4.12 4.27 0.2M
2021-05-05 4.64 4.73 4.47 4.69 0.1M
2021-05-04 4.70 4.70 4.44 4.59 0.2M
2021-05-03 4.94 4.94 4.75 4.75 0.1M
2021-04-30 4.65 5.04 4.65 4.88 0.2M
2021-04-29 4.95 4.95 4.66 4.77 0.1M
2021-04-28 4.72 4.95 4.64 4.89 0.2M
2021-04-27 4.90 4.95 4.58 4.76 0.4M
2021-04-26 4.80 4.92 4.70 4.86 0.3M
2021-04-23 4.36 4.74 4.36 4.70 0.5M
2021-04-22 4.14 4.46 4.11 4.33 0.3M
2021-04-21 4.19 4.19 3.95 4.11 0.3M
2021-04-20 3.95 4.29 3.86 4.17 0.7M
2021-04-19 3.83 4.17 3.70 4.06 1.2M
2021-04-16 5.05 5.05 4.62 4.70 0.6M
2021-04-15 4.80 5.05 4.66 4.92 0.7M
2021-04-14 4.70 4.77 4.60 4.60 0.1M
2021-04-13 4.69 4.75 4.60 4.71 0.2M
2021-04-12 4.64 4.73 4.34 4.65 0.5M
2021-04-09 4.56 4.67 4.47 4.50 0.2M
2021-04-08 4.61 4.75 4.52 4.64 0.1M
2021-04-07 4.54 4.74 4.46 4.60 0.2M
2021-04-06 4.71 4.71 4.46 4.51 0.3M
2021-04-05 4.90 4.90 4.63 4.66 0.2M
2021-04-01 4.68 4.93 4.63 4.75 0.2M
2021-03-31 4.90 5.05 4.63 4.68 0.4M
2021-03-30 4.77 5.09 4.76 4.87 0.3M
2021-03-29 5.07 5.10 4.76 4.87 0.3M
2021-03-26 4.69 5.12 4.64 5.06 1.1M
2021-03-25 4.22 4.95 4.21 4.73 1.0M
2021-03-24 4.88 4.89 4.26 4.33 1.1M
2021-03-23 5.17 5.18 4.45 4.80 6.0M
2021-03-22 6.88 7.13 6.33 6.79 0.9M
2021-03-19 7.11 7.49 6.72 6.97 0.9M
2021-03-18 6.99 8.09 6.60 6.99 1.5M
2021-03-17 6.24 7.20 6.03 7.14 0.6M
2021-03-16 5.56 6.74 5.50 6.22 0.7M
2021-03-15 5.71 5.90 5.45 5.76 0.4M
2021-03-12 6.71 6.85 5.42 5.84 8.3M
2021-03-11 4.86 5.29 4.82 5.14 0.2M
2021-03-10 4.91 4.99 4.61 4.83 0.1M
2021-03-09 4.36 4.83 4.32 4.78 0.1M
2021-03-08 4.75 4.79 4.29 4.30 0.2M
2021-03-05 4.57 4.89 3.90 4.77 0.4M
2021-03-04 5.03 5.14 4.35 4.59 0.3M
2021-03-03 4.93 5.13 4.75 4.97 0.2M
2021-03-02 5.14 5.18 4.93 4.95 0.1M
2021-03-01 5.16 5.29 5.01 5.14 0.1M
2021-02-26 5.26 5.26 4.71 5.06 0.2M
2021-02-25 5.10 5.21 4.85 5.18 0.3M
2021-02-24 4.67 5.05 4.47 5.03 0.2M
2021-02-23 4.75 4.75 4.06 4.59 0.3M
2021-02-22 5.14 5.23 4.87 4.93 0.2M
2021-02-19 5.24 5.24 5.03 5.18 0.2M
2021-02-18 5.39 5.59 5.06 5.25 0.3M
2021-02-17 5.50 5.52 5.12 5.39 0.3M
2021-02-16 5.36 5.50 5.27 5.48 0.3M
2021-02-12 5.27 5.40 5.03 5.25 0.2M
2021-02-11 5.32 5.36 5.12 5.31 0.2M
2021-02-10 5.49 5.49 4.87 5.30 0.3M
2021-02-09 5.28 5.52 5.14 5.34 0.5M
2021-02-08 4.60 5.63 4.52 5.30 1.0M
2021-02-05 4.56 4.68 4.36 4.52 0.2M
2021-02-04 4.48 4.70 4.48 4.53 0.3M
2021-02-03 4.26 4.68 4.19 4.67 0.5M
2021-02-02 4.10 4.20 3.90 4.19 0.3M
2021-02-01 3.95 4.15 3.80 4.11 0.8M
2021-01-29 3.67 3.91 3.60 3.65 0.2M
2021-01-28 3.73 4.06 3.43 3.60 0.6M
2021-01-27 3.85 4.01 3.72 3.88 0.3M
2021-01-26 4.25 4.43 3.92 3.93 0.6M
2021-01-25 4.21 4.34 4.04 4.23 0.5M
2021-01-22 4.43 4.43 4.18 4.21 0.5M
2021-01-21 4.21 4.58 4.07 4.43 0.7M
2021-01-20 4.44 4.52 4.00 4.19 0.3M
2021-01-19 4.56 4.57 4.14 4.38 0.4M
2021-01-15 4.43 4.58 4.25 4.45 0.5M
2021-01-14 4.01 4.48 3.95 4.38 0.8M
2021-01-13 3.82 3.90 3.71 3.87 0.3M
2021-01-12 3.69 3.95 3.55 3.81 0.4M
2021-01-11 3.83 3.92 3.56 3.65 0.3M
2021-01-08 3.73 3.96 3.55 3.91 0.4M
2021-01-07 3.45 3.71 3.33 3.70 0.3M
2021-01-06 3.42 3.55 3.36 3.36 0.2M
2021-01-05 3.28 3.50 3.27 3.42 0.4M
2021-01-04 3.13 3.32 3.02 3.27 0.3M