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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.07$3.07283,800——
2020-12-30$3.19$3.191,148,200——
2020-12-29$2.92$2.92552,000——
2020-12-28$2.87$2.87609,200——
2020-12-24$2.85$2.85168,100——
2020-12-23$2.83$2.83917,300——
2020-12-22$2.80$2.801,732,200——
2020-12-21$2.75$2.751,542,700——
2020-12-18$2.79$2.79195,800——
2020-12-17$2.71$2.71256,900——
2020-12-16$2.64$2.64439,800——
2020-12-15$2.79$2.79336,600——
2020-12-14$2.63$2.632,948,500——
2020-12-11$2.99$2.99999,300——
2020-12-10$3.14$3.1416,876,100——
2020-12-09$2.89$2.89164,100——
2020-12-08$3.03$3.03172,100——
2020-12-07$2.86$2.8682,500——
2020-12-04$2.89$2.89176,500——
2020-12-03$2.81$2.8188,600——
2020-12-02$2.91$2.9186,800——
2020-12-01$2.87$2.87226,800——
2020-11-30$2.64$2.64270,500——
2020-11-27$2.78$2.78324,100——
2020-11-25$2.28$2.28342,400——
2020-11-24$2.04$2.04268,500——
2020-11-23$2.17$2.17205,900——
2020-11-20$2.21$2.21122,700——
2020-11-19$2.18$2.1876,600——
2020-11-18$2.17$2.1766,600——
2020-11-17$2.14$2.1475,600——
2020-11-16$2.11$2.1181,600——
2020-11-13$2.17$2.1749,000——
2020-11-12$2.11$2.1138,700——
2020-11-11$2.06$2.0632,100——
2020-11-10$2.01$2.01177,500——
2020-11-09$1.94$1.94117,300——
2020-11-06$2.04$2.0483,100——
2020-11-05$2.02$2.0258,900——
2020-11-04$1.99$1.9978,000——
2020-11-03$1.96$1.96207,200——
2020-11-02$2.16$2.1694,400——
2020-10-30$2.06$2.06154,100——
2020-10-29$2.09$2.0996,500——
2020-10-28$2.02$2.02366,300——
2020-10-27$2.20$2.20141,100——
2020-10-26$2.18$2.1857,000——
2020-10-23$2.26$2.26167,400——
2020-10-22$2.39$2.39260,000——
2020-10-21$2.39$2.39239,100——
2020-10-20$2.34$2.3498,400——
2020-10-19$2.38$2.38168,100——
2020-10-16$2.64$2.64126,200——
2020-10-15$2.66$2.66141,400——
2020-10-14$2.81$2.81424,000——
2020-10-13$2.66$2.6687,400——
2020-10-12$2.60$2.60134,100——
2020-10-09$2.65$2.65118,000——
2020-10-08$2.63$2.63117,700——
2020-10-07$2.62$2.62124,400——
2020-10-06$2.61$2.61136,300——
2020-10-05$2.64$2.64139,500——
2020-10-02$2.60$2.60433,600——
2020-10-01$2.97$2.971,155,800——
2020-09-30$2.43$2.43178,400——
2020-09-29$2.56$2.56283,700——
2020-09-28$2.53$2.5394,500——
2020-09-25$2.49$2.49173,800——
2020-09-24$2.30$2.3092,500——
2020-09-23$2.38$2.38206,900——
2020-09-22$2.59$2.59206,400——
2020-09-21$2.46$2.46143,600——
2020-09-18$2.58$2.58475,200——
2020-09-17$2.37$2.37129,600——
2020-09-16$2.33$2.33185,300——
2020-09-15$2.31$2.31316,900——
2020-09-14$2.37$2.37397,600——
2020-09-11$2.08$2.08505,600——
2020-09-10$1.99$1.99143,300——
2020-09-09$1.86$1.86118,400——
2020-09-08$1.90$1.90177,500——
2020-09-04$1.79$1.79195,100——
2020-09-03$1.83$1.83196,100——
2020-09-02$1.89$1.89142,900——
2020-09-01$1.93$1.9393,100——
2020-08-31$1.98$1.98194,700——
2020-08-28$1.91$1.91173,200——
2020-08-27$1.93$1.93400,800——
2020-08-26$1.96$1.96456,300——
2020-08-25$1.88$1.882,504,700——
2020-08-24$2.34$2.34127,100——
2020-08-21$2.36$2.36191,700——
2020-08-20$2.50$2.50136,700——
2020-08-19$2.54$2.54156,600——
2020-08-18$2.65$2.65163,800——
2020-08-17$2.82$2.82197,800——
2020-08-14$2.68$2.68118,800——
2020-08-13$2.68$2.68203,300——
2020-08-12$2.64$2.64161,300——
2020-08-11$2.78$2.78229,800——
2020-08-10$2.96$2.96227,000——
2020-08-07$2.80$2.8061,600——
2020-08-06$2.86$2.8699,800——
2020-08-05$2.90$2.90148,000——
2020-08-04$2.88$2.88529,800——
2020-08-03$2.80$2.80317,500——
2020-07-31$2.78$2.78143,500——
2020-07-30$2.85$2.85467,600——
2020-07-29$2.67$2.67405,300——
2020-07-28$2.84$2.84523,000——
2020-07-27$2.90$2.90118,100——
2020-07-24$2.89$2.89126,700——
2020-07-23$2.86$2.86222,000——
2020-07-22$3.05$3.05299,100——
2020-07-21$3.07$3.07276,600——
2020-07-20$3.13$3.13204,300——
2020-07-17$3.10$3.10248,800——
2020-07-16$2.99$2.99170,100——
2020-07-15$2.90$2.90185,300——
2020-07-14$2.81$2.81292,400——
2020-07-13$3.01$3.01457,500——
2020-07-10$3.30$3.302,868,100——
2020-07-09$2.92$2.92174,200——
2020-07-08$2.95$2.95109,500——
2020-07-07$2.99$2.99280,100——
2020-07-06$3.06$3.06597,300——
2020-07-02$3.18$3.18310,600——
2020-07-01$2.98$2.98300,300——
2020-06-30$3.06$3.06818,300——
2020-06-29$2.92$2.92506,700——
2020-06-26$2.69$2.69331,200——
2020-06-25$2.50$2.50303,600——
2020-06-24$2.30$2.30192,900——
2020-06-23$2.33$2.33102,100——
2020-06-22$2.35$2.35106,300——
2020-06-19$2.40$2.40177,000——
2020-06-18$2.39$2.39230,100——
2020-06-17$2.37$2.37475,600——
2020-06-16$2.55$2.551,090,600——
2020-06-15$2.21$2.21256,000——
2020-06-12$2.27$2.27737,100——
2020-06-11$1.88$1.88265,100——
2020-06-10$2.12$2.12146,300——
2020-06-09$2.18$2.18224,500——
2020-06-08$1.99$1.99396,000——
2020-06-05$2.24$2.24244,000——
2020-06-04$2.37$2.37299,300——
2020-06-03$2.30$2.30410,400——
2020-06-02$2.21$2.21333,400——
2020-06-01$2.33$2.331,414,100——
2020-05-29$2.28$2.28149,200——
2020-05-28$2.28$2.28310,900——
2020-05-27$2.32$2.32245,000——
2020-05-26$2.36$2.36643,500——
2020-05-22$2.18$2.18267,500——
2020-05-21$2.05$2.05275,200——
2020-05-20$1.87$1.8767,800——
2020-05-19$1.90$1.90129,300——
2020-05-18$1.85$1.85115,800——
2020-05-15$1.90$1.9074,500——
2020-05-14$1.91$1.9142,000——
2020-05-13$1.92$1.92209,000——
2020-05-12$1.95$1.95217,400——
2020-05-11$1.95$1.95298,500——
2020-05-08$1.81$1.81128,600——
2020-05-07$1.81$1.81139,400——
2020-05-06$1.80$1.80188,700——
2020-05-05$1.85$1.85583,800——
2020-05-04$1.98$1.987,115,900——
2020-05-01$1.84$1.8448,300——
2020-04-30$1.89$1.8975,600——
2020-04-29$2.00$2.0059,900——
2020-04-28$1.96$1.9668,700——
2020-04-27$2.01$2.0147,500——
2020-04-24$2.01$2.0152,600——
2020-04-23$2.00$2.0063,700——
2020-04-22$1.93$1.9358,000——
2020-04-21$1.94$1.94114,600——
2020-04-20$2.01$2.01456,600——
2020-04-17$1.99$1.9915,600——
2020-04-16$1.93$1.9339,000——
2020-04-15$1.92$1.9221,300——
2020-04-14$1.94$1.9445,800——
2020-04-13$1.77$1.7721,800——
2020-04-09$1.83$1.8334,700——
2020-04-08$1.70$1.7018,300——
2020-04-07$1.68$1.6836,600——
2020-04-06$1.62$1.6228,000——
2020-04-03$1.55$1.5536,600——
2020-04-02$1.53$1.5363,200——
2020-04-01$1.65$1.6560,300——
2020-03-31$1.59$1.5952,100——
2020-03-30$1.62$1.6281,400——
2020-03-27$1.35$1.3599,600——
2020-03-26$1.63$1.6364,600——
2020-03-25$1.60$1.60130,100——
2020-03-24$1.69$1.6968,900——
2020-03-23$1.64$1.6482,100——
2020-03-20$1.85$1.8556,000——
2020-03-19$1.85$1.8559,000——
2020-03-18$1.79$1.79161,200——
2020-03-17$2.03$2.0389,600——
2020-03-16$1.92$1.9274,600——
2020-03-13$2.12$2.12103,700——
2020-03-12$1.83$1.83296,200——
2020-03-11$2.07$2.07117,900——
2020-03-10$2.20$2.20150,100——
2020-03-09$2.34$2.34163,900——
2020-03-06$2.60$2.60111,500——
2020-03-05$2.81$2.8132,600——
2020-03-04$2.93$2.9344,000——
2020-03-03$2.91$2.9158,900——
2020-03-02$3.02$3.0246,100——
2020-02-28$2.99$2.9969,800——
2020-02-27$3.10$3.1061,900——
2020-02-26$3.27$3.2732,000——
2020-02-25$3.23$3.2361,500——
2020-02-24$3.31$3.3125,000——
2020-02-21$3.38$3.3838,600——
2020-02-20$3.42$3.4249,200——
2020-02-19$3.41$3.4137,600——
2020-02-18$3.57$3.5775,000——
2020-02-14$3.45$3.4533,300——
2020-02-13$3.41$3.4122,700——
2020-02-12$3.45$3.4558,100——
2020-02-11$3.50$3.5035,400——
2020-02-10$3.42$3.4240,300——
2020-02-07$3.40$3.4031,200——
2020-02-06$3.48$3.4829,300——
2020-02-05$3.56$3.5623,800——
2020-02-04$3.50$3.5034,600——
2020-02-03$3.57$3.5738,200——
2020-01-31$3.55$3.5521,300——
2020-01-30$3.61$3.6136,900——
2020-01-29$3.75$3.7555,100——
2020-01-28$3.96$3.9623,800——
2020-01-27$3.97$3.9746,700——
2020-01-24$3.86$3.8633,600——
2020-01-23$3.95$3.9596,200——
2020-01-22$4.06$4.06138,400——
2020-01-21$3.73$3.7372,500——
2020-01-17$3.48$3.4893,800——
2020-01-16$3.55$3.5598,700——
2020-01-15$3.30$3.30139,700——
2020-01-14$3.32$3.32286,200——
2020-01-13$2.77$2.7751,500——
2020-01-10$2.87$2.8747,600——
2020-01-09$2.93$2.9332,600——
2020-01-08$3.00$3.0041,100——
2020-01-07$2.97$2.9775,900——
2020-01-06$3.16$3.1633,700——
2020-01-03$3.16$3.1623,500——
2020-01-02$3.00$3.0080,200——