Stockscreener 앱 받기
3.06
0.49%
0.015
시간 외 거래:
3.07
0.010
+0.33%
Anixa Biosciences Inc 주식 (ANIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.13 | $3.02 | $0.1099 | 26,749.0 | +0.49% |
| 2024-11-20 | $3.19 | $3.02 | $0.1699 | 30,744.0 | -2.40% |
| 2024-11-19 | $3.26 | $3.05 | $0.2095 | 51,456.0 | +2.30% |
| 2024-11-18 | $3.25 | $3.05 | $0.20 | 88,318.0 | -0.97% |
| 2024-11-15 | $3.18 | $3.05 | $0.1299 | 110,363.0 | -1.60% |
| 2024-11-14 | $3.28 | $3.08 | $0.2047 | 80,912.0 | +0.97% |
| 2024-11-13 | $3.35 | $3.07 | $0.28 | 74,267.0 | -4.62% |
| 2024-11-12 | $3.38 | $3.10 | $0.2728 | 139,735.0 | -2.40% |
| 2024-11-11 | $3.58 | $3.30 | $0.28 | 165,627.0 | -3.20% |
| 2024-11-08 | $4.20 | $3.40 | $0.80 | 465,378.0 | -4.97% |
| 2024-11-07 | $3.69 | $3.42 | $0.2699 | 59,141.0 | +4.93% |
| 2024-11-06 | $3.73 | $3.45 | $0.2799 | 64,153.0 | -3.36% |
| 2024-11-05 | $3.62 | $3.41 | $0.21 | 22,360.0 | +3.48% |
| 2024-11-04 | $3.64 | $3.41 | $0.2307 | 37,487.0 | -5.74% |
| 2024-11-01 | $3.71 | $3.56 | $0.15 | 55,001.0 | +4.57% |
| 2024-10-31 | $3.67 | $3.47 | $0.1999 | 24,468.0 | -2.51% |
| 2024-10-30 | $3.99 | $3.41 | $0.58 | 156,873.0 | -9.11% |
| 2024-10-29 | $4.10 | $3.83 | $0.2654 | 213,940.0 | -0.50% |
| 2024-10-28 | $3.98 | $3.41 | $0.575 | 537,721.0 | +22.15% |
| 2024-10-25 | $3.30 | $3.15 | $0.1474 | 77,315.0 | +3.17% |
| 2024-10-24 | $3.20 | $3.10 | $0.10 | 52,245.0 | -0.32% |
| 2024-10-23 | $3.16 | $2.97 | $0.19 | 66,111.0 | +4.29% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.20 | $3.02 | $1.18 | 1,498,440.0 | -12.57% |
| 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% |
Anixa Biosciences Inc 주식 (ANIX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.09 | $3.50 | $1.59 | 962,798.0 | -15.67% |
| 2022-11 | $5.74 | $4.51 | $1.23 | 1,007,729.0 | -10.00% |
| 2022-10 | $5.94 | $4.37 | $1.57 | 1,552,683.0 | +13.82% |
| 2022-09 | $6.25 | $4.00 | $2.25 | 3,274,084.0 | +17.99% |
| 2022-08 | $4.76 | $3.60 | $1.16 | 1,327,859.0 | +9.74% |
| 2022-07 | $3.80 | $2.77 | $1.03 | 1,255,342.0 | +24.18% |
| 2022-06 | $4.57 | $2.93 | $1.64 | 2,372,328.0 | -14.76% |
| 2022-05 | $3.69 | $2.87 | $0.82 | 1,954,843.0 | +10.46% |
| 2022-04 | $3.37 | $2.50 | $0.87 | 1,314,854.0 | +18.61% |
| 2022-03 | $2.99 | $2.30 | $0.6925 | 1,278,761.0 | -1.44% |
| 2022-02 | $3.39 | $2.50 | $0.8899 | 1,329,800.0 | -15.24% |
| 2022-01 | $3.59 | $2.71 | $0.88 | 2,312,476.0 | +10.44% |
0.93%
3.55%
자본화:
|
볼륨(24시간):