Stockscreener 앱 받기
4.27
1.66%
-0.08
Anixa Biosciences Inc 주식 (ANIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $4.38 | $4.15 | $0.2289 | 57,305.0 | -1.84% |
| 2025-11-24 | $4.45 | $4.26 | $0.1875 | 105,226.0 | +0.23% |
| 2025-11-21 | $4.49 | $4.25 | $0.24 | 144,958.0 | -1.36% |
| 2025-11-20 | $4.59 | $4.33 | $0.265 | 233,107.0 | +1.15% |
| 2025-11-19 | $4.36 | $4.09 | $0.2735 | 153,308.0 | +6.10% |
| 2025-11-18 | $4.22 | $4.07 | $0.155 | 159,564.0 | -2.38% |
| 2025-11-17 | $4.25 | $4.06 | $0.19 | 161,401.0 | +2.19% |
| 2025-11-14 | $4.45 | $4.05 | $0.3999 | 269,664.0 | -6.38% |
| 2025-11-13 | $4.56 | $4.32 | $0.24 | 183,739.0 | +0.00% |
| 2025-11-12 | $4.57 | $4.36 | $0.21 | 226,129.0 | -4.57% |
| 2025-11-11 | $4.60 | $4.15 | $0.45 | 270,987.0 | +9.79% |
| 2025-11-10 | $4.34 | $4.18 | $0.16 | 111,540.0 | +0.00% |
| 2025-11-07 | $4.19 | $3.92 | $0.27 | 112,598.0 | +3.20% |
| 2025-11-06 | $4.08 | $4.01 | $0.0704 | 59,272.0 | -0.25% |
| 2025-11-05 | $4.08 | $3.88 | $0.1964 | 125,361.0 | +2.52% |
| 2025-11-04 | $4.17 | $3.85 | $0.32 | 190,249.0 | -4.11% |
| 2025-11-03 | $4.17 | $3.83 | $0.34 | 254,320.0 | +0.24% |
| 2025-10-31 | $4.17 | $4.01 | $0.16 | 73,286.0 | +1.72% |
| 2025-10-30 | $4.25 | $4.00 | $0.25 | 124,322.0 | -2.40% |
| 2025-10-29 | $4.28 | $4.04 | $0.24 | 103,088.0 | -1.89% |
| 2025-10-28 | $4.45 | $4.22 | $0.23 | 135,936.0 | -2.08% |
Anixa Biosciences Inc 주식 (ANIX) 연도별 가격 이력
이 심층 분석에서는 Anixa Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anixa Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anixa Biosciences Inc 주식 (ANIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.60 | $3.83 | $0.77 | 2,818,728.0 | +3.39% |
| 2025-10 | $4.98 | $3.21 | $1.77 | 6,325,707.0 | +25.15% |
| 2025-09 | $3.60 | $2.93 | $0.67 | 2,830,774.0 | +10.37% |
| 2025-08 | $3.29 | $2.90 | $0.39 | 1,471,309.0 | -2.29% |
| 2025-07 | $3.50 | $3.05 | $0.45 | 2,277,033.0 | -7.27% |
| 2025-06 | $3.80 | $2.71 | $1.09 | 5,085,389.0 | +28.40% |
| 2025-05 | $2.92 | $2.46 | $0.46 | 874,385.0 | -7.89% |
| 2025-04 | $2.97 | $2.33 | $0.639 | 1,035,685.0 | -2.45% |
| 2025-03 | $3.32 | $2.58 | $0.74 | 1,346,419.0 | -9.21% |
| 2025-02 | $3.30 | $2.65 | $0.6494 | 2,381,692.0 | +8.62% |
| 2025-01 | $3.17 | $2.07 | $1.10 | 2,498,529.0 | +25.00% |
Anixa Biosciences Inc 주식 (ANIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.43 | $2.34 | $1.09 | 1,800,143.0 | -24.24% |
| 2024-11 | $4.20 | $3.02 | $1.18 | 2,391,330.0 | -5.71% |
| 2024-10 | $4.10 | $2.93 | $1.17 | 1,786,765.0 | +11.11% |
| 2024-09 | $3.59 | $3.03 | $0.56 | 1,240,732.0 | -5.69% |
| 2024-08 | $3.48 | $2.95 | $0.53 | 1,632,615.0 | +0.60% |
| 2024-07 | $3.44 | $2.16 | $1.28 | 3,341,553.0 | +50.23% |
| 2024-06 | $2.77 | $2.15 | $0.625 | 1,406,817.0 | -9.05% |
| 2024-05 | $3.15 | $2.40 | $0.75 | 1,725,043.0 | -18.18% |
| 2024-04 | $3.48 | $2.92 | $0.565 | 2,300,114.0 | -4.81% |
| 2024-03 | $4.10 | $3.01 | $1.09 | 2,971,226.0 | -10.86% |
| 2024-02 | $4.70 | $3.39 | $1.31 | 2,317,210.0 | -22.91% |
| 2024-01 | $5.13 | $3.80 | $1.33 | 4,230,985.0 | +17.01% |
Anixa Biosciences Inc 주식 (ANIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.71 | $3.25 | $1.46 | 6,951,826.0 | +16.17% |
| 2023-11 | $3.44 | $2.75 | $0.69 | 831,186.0 | +5.70% |
| 2023-10 | $3.79 | $2.84 | $0.9496 | 1,178,151.0 | -3.36% |
| 2023-09 | $3.74 | $3.16 | $0.5799 | 939,159.0 | -10.90% |
| 2023-08 | $3.94 | $3.28 | $0.6599 | 1,101,258.0 | +2.23% |
| 2023-07 | $3.99 | $2.90 | $1.09 | 2,711,521.0 | +12.19% |
| 2023-06 | $3.62 | $2.95 | $0.67 | 1,214,955.0 | +4.58% |
| 2023-05 | $4.18 | $3.00 | $1.18 | 1,736,692.0 | -25.00% |
| 2023-04 | $6.45 | $3.90 | $2.55 | 3,065,715.0 | -5.12% |
| 2023-03 | $5.11 | $3.95 | $1.16 | 1,488,388.0 | -2.71% |
| 2023-02 | $4.66 | $3.78 | $0.88 | 992,720.0 | +1.14% |
| 2023-01 | $5.04 | $4.02 | $1.02 | 806,997.0 | +2.82% |
0.45%
1.48%
자본화:
|
볼륨(24시간):