NASDAQ:ANIX | Historical Stock Price | Anixa Biosciences Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$2.04$6.51$20.84$66.67$213.281983-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$5.40$5.4031,800——
2016-12-29$5.25$5.255,100——
2016-12-28$5.30$5.303,400——
2016-12-27$5.40$5.405,300——
2016-12-23$5.21$5.21500——
2016-12-22$5.10$5.1018,200——
2016-12-21$5.50$5.5020,800——
2016-12-20$5.60$5.6011,200——
2016-12-19$5.61$5.615,300——
2016-12-16$5.75$5.759,700——
2016-12-15$5.75$5.759,900——
2016-12-14$5.80$5.8012,800——
2016-12-13$5.85$5.857,600——
2016-12-12$6.10$6.1022,300——
2016-12-09$5.80$5.802,200——
2016-12-08$5.95$5.9522,100——
2016-12-07$5.40$5.4079,100——
2016-12-06$5.40$5.4026,400——
2016-12-05$5.40$5.4010,700——
2016-12-02$5.50$5.504,100——
2016-12-01$5.49$5.496,500——
2016-11-30$5.70$5.7021,200——
2016-11-29$5.90$5.906,100——
2016-11-28$5.35$5.354,400——
2016-11-25$5.15$5.1519,800——
2016-11-23$4.85$4.8518,500——
2016-11-22$4.95$4.9521,200——
2016-11-21$5.15$5.1525,100——
2016-11-18$5.10$5.1013,300——
2016-11-17$5.05$5.0513,400——
2016-11-16$4.90$4.909,400——
2016-11-15$4.85$4.8540,400——
2016-11-14$5.30$5.3010,200——
2016-11-11$5.80$5.807,000——
2016-11-10$5.85$5.8513,500——
2016-11-09$5.75$5.7532,400——
2016-11-08$5.65$5.655,600——
2016-11-07$5.40$5.4024,800——
2016-11-04$6.00$6.0016,200——
2016-11-03$6.20$6.2010,100——
2016-11-02$6.10$6.1040,500——
2016-11-01$6.16$6.1620,900——
2016-10-31$6.35$6.3515,500——
2016-10-28$6.75$6.7518,800——
2016-10-27$6.50$6.5029,300——
2016-10-26$6.20$6.2067,900——
2016-10-25$5.70$5.7019,300——
2016-10-24$5.35$5.3531,200——
2016-10-21$5.70$5.7056,700——
2016-10-20$6.40$6.4022,400——
2016-10-19$6.35$6.3526,500——
2016-10-18$6.20$6.2029,400——
2016-10-17$5.80$5.8027,600——
2016-10-14$5.60$5.6018,600——
2016-10-13$5.68$5.6818,200——
2016-10-12$5.60$5.6064,400——
2016-10-11$5.04$5.0424,300——
2016-10-10$5.02$5.0220,100——
2016-10-07$4.80$4.8048,700——
2016-10-06$4.57$4.5719,300——
2016-10-05$4.75$4.7520,900——
2016-10-04$4.86$4.8667,400——
2016-10-03$4.90$4.90169,500——
2016-09-30$3.89$3.8940,900——
2016-09-29$3.27$3.2726,200——
2016-09-28$3.15$3.1539,500——
2016-09-27$3.13$3.138,800——
2016-09-26$3.22$3.2228,400——
2016-09-23$3.02$3.0213,400——
2016-09-22$2.95$2.9522,400——
2016-09-21$3.01$3.01300——
2016-09-20$2.85$2.8513,500——
2016-09-19$2.91$2.9110,400——
2016-09-16$3.15$3.1521,200——
2016-09-15$2.91$2.915,500——
2016-09-14$3.15$3.1520,800——
2016-09-13$3.05$3.0519,400——
2016-09-12$3.42$3.421,800——
2016-09-09$3.42$3.426,300——
2016-09-08$3.51$3.517,100——
2016-09-07$3.55$3.5515,500——
2016-09-06$3.83$3.837,600——
2016-09-02$4.19$4.198,600——
2016-09-01$3.86$3.8624,400——
2016-08-31$4.06$4.0627,100——
2016-08-30$4.21$4.2119,600——
2016-08-29$4.39$4.3940,300——
2016-08-26$3.90$3.9029,200——
2016-08-25$3.50$3.5055,300——
2016-08-24$3.03$3.03211,800——
2016-08-23$3.13$3.133,700——
2016-08-22$3.28$3.284,500——
2016-08-19$3.15$3.151,300——
2016-08-18$3.19$3.190——
2016-08-17$3.19$3.194,200——
2016-08-16$3.23$3.237,000——
2016-08-15$3.26$3.2618,800——
2016-08-12$3.23$3.23900——
2016-08-11$3.26$3.261,500——
2016-08-10$3.30$3.305,300——
2016-08-09$3.19$3.194,300——
2016-08-08$3.10$3.102,700——
2016-08-05$3.18$3.18900——
2016-08-04$3.20$3.2011,300——
2016-08-03$3.10$3.102,600——
2016-08-02$3.14$3.14700——
2016-08-01$3.18$3.185,900——
2016-07-29$3.18$3.185,500——
2016-07-28$3.27$3.277,700——
2016-07-27$3.45$3.45200——
2016-07-26$3.39$3.39700——
2016-07-25$3.42$3.422,900——
2016-07-22$3.45$3.452,500——
2016-07-21$3.40$3.4022,400——
2016-07-20$3.48$3.482,300——
2016-07-19$3.41$3.41400——
2016-07-18$3.26$3.26300——
2016-07-15$3.37$3.370——
2016-07-14$3.37$3.3719,700——
2016-07-13$3.47$3.4712,400——
2016-07-12$3.44$3.448,200——
2016-07-11$3.19$3.194,300——
2016-07-08$3.20$3.201,000——
2016-07-07$3.20$3.201,800——
2016-07-06$3.20$3.208,800——
2016-07-05$3.07$3.076,300——
2016-07-01$3.18$3.185,900——
2016-06-30$3.14$3.1412,900——
2016-06-29$3.04$3.044,500——
2016-06-28$3.01$3.013,200——
2016-06-27$3.17$3.174,900——
2016-06-24$3.16$3.1612,600——
2016-06-23$3.34$3.346,900——
2016-06-22$3.26$3.265,900——
2016-06-21$3.33$3.332,500——
2016-06-20$3.37$3.37700——
2016-06-17$3.34$3.345,600——
2016-06-16$3.36$3.3613,600——
2016-06-15$3.33$3.3316,900——
2016-06-14$3.30$3.303,300——
2016-06-13$3.31$3.311,700——
2016-06-10$3.32$3.32500——
2016-06-09$3.33$3.338,500——
2016-06-08$3.30$3.304,800——
2016-06-07$3.34$3.343,100——
2016-06-06$3.34$3.349,500——
2016-06-03$3.26$3.269,600——
2016-06-02$3.24$3.2437,100——
2016-06-01$3.28$3.2813,800——
2016-05-31$3.24$3.2454,100——
2016-05-27$3.17$3.17400——
2016-05-26$3.14$3.146,600——
2016-05-25$3.16$3.161,500——
2016-05-24$3.08$3.082,200——
2016-05-23$3.06$3.061,700——
2016-05-20$3.09$3.091,000——
2016-05-19$3.06$3.061,700——
2016-05-18$3.19$3.193,300——
2016-05-17$3.12$3.1215,900——
2016-05-16$3.20$3.204,600——
2016-05-13$3.06$3.062,700——
2016-05-12$3.19$3.194,700——
2016-05-11$3.02$3.024,800——
2016-05-10$2.93$2.934,800——
2016-05-09$2.89$2.898,500——
2016-05-06$2.89$2.893,600——
2016-05-05$2.85$2.8535,300——
2016-05-04$2.83$2.83600——
2016-05-03$2.72$2.721,600——
2016-05-02$2.81$2.812,200——
2016-04-29$2.82$2.82300——
2016-04-28$2.78$2.787,400——
2016-04-27$2.73$2.731,800——
2016-04-26$2.71$2.713,300——
2016-04-25$2.82$2.822,900——
2016-04-22$2.90$2.908,900——
2016-04-21$2.91$2.9117,200——
2016-04-20$2.94$2.9414,400——
2016-04-19$2.89$2.8932,400——
2016-04-18$2.87$2.872,300——
2016-04-15$2.74$2.74400——
2016-04-14$2.81$2.81600——
2016-04-13$2.61$2.618,300——
2016-04-12$2.62$2.620——
2016-04-11$2.62$2.622,400——
2016-04-08$2.71$2.716,500——
2016-04-07$2.82$2.822,300——
2016-04-06$2.84$2.840——
2016-04-05$2.84$2.84500——
2016-04-04$2.75$2.758,700——
2016-04-01$2.95$2.952,400——
2016-03-31$3.01$3.012,200——
2016-03-30$2.93$2.933,700——
2016-03-29$2.92$2.92800——
2016-03-28$3.00$3.004,200——
2016-03-24$2.95$2.956,800——
2016-03-23$2.99$2.9914,100——
2016-03-22$2.83$2.830——
2016-03-21$2.83$2.832,000——
2016-03-18$2.85$2.851,000——
2016-03-17$2.94$2.945,100——
2016-03-16$2.94$2.946,300——
2016-03-15$2.98$2.981,500——
2016-03-14$2.88$2.883,600——
2016-03-11$2.95$2.953,300——
2016-03-10$2.94$2.94100——
2016-03-09$2.95$2.952,800——
2016-03-08$3.02$3.0210,000——
2016-03-07$3.18$3.1815,700——
2016-03-04$3.16$3.169,900——
2016-03-03$3.28$3.2812,300——
2016-03-02$3.08$3.0819,400——
2016-03-01$2.43$2.432,300——
2016-02-29$2.32$2.326,000——
2016-02-26$1.88$1.885,400——
2016-02-25$2.43$2.435,200——
2016-02-24$2.53$2.534,100——
2016-02-23$2.61$2.6119,500——
2016-02-22$2.92$2.920——
2016-02-19$2.92$2.920——
2016-02-18$2.92$2.920——
2016-02-17$2.92$2.922,200——
2016-02-16$2.88$2.8812,900——
2016-02-12$2.95$2.950——
2016-02-11$2.95$2.950——
2016-02-10$2.95$2.959,900——
2016-02-09$2.77$2.774,000——
2016-02-08$2.75$2.75900——
2016-02-05$2.83$2.831,400——
2016-02-04$3.00$3.003,800——
2016-02-03$2.84$2.84400——
2016-02-02$2.81$2.81400——
2016-02-01$2.71$2.71400——
2016-01-29$2.94$2.9410,800——
2016-01-28$2.73$2.7317,600——
2016-01-27$2.60$2.603,100——
2016-01-26$2.82$2.821,200——
2016-01-25$2.95$2.956,600——
2016-01-22$2.72$2.722,300——
2016-01-21$2.90$2.90100——
2016-01-20$2.90$2.906,600——
2016-01-19$3.00$3.0010,400——
2016-01-15$3.00$3.002,900——
2016-01-14$3.11$3.115,700——
2016-01-13$2.99$2.99800——
2016-01-12$2.95$2.950——
2016-01-11$2.95$2.95700——
2016-01-08$2.95$2.953,700——
2016-01-07$2.97$2.971,000——
2016-01-06$3.01$3.013,800——
2016-01-05$2.96$2.9617,200——
2016-01-04$3.04$3.0421,900——