Anixa Biosciences Stock Price History
NASDAQ: ANIXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.90-0.01 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANIX price history at a glance
The price history for Anixa Biosciences (ANIX) on this page begins on October 3, 1983, when the stock closed at $17.92; it most recently closed at $2.90 on October 5, 2026. The highest price in this record is $259.38, reached on July 5, 1993; the latest close is 98.9% below that peak. Across the 42 complete calendar years in the table, ANIX finished higher in 17 and lower in 25. Its best year was 2003 (+223.5%) and its worst was 2008 (-73.1%).
Over roughly 43 years the share price changed -83.8%, a -4.1% compound annual price return (excluding dividends). In the last 12 months alone, ANIX has lost 41.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $259.38
- Date of high
- Jul 5, 1993
- Low since 1983
- $0.60
- Date of low
- Aug 14, 2017
- 52-week high
- $5.46
- 52-week low
- $2.32
- Last close
- $2.90
ANIX returns
1 week
-1.69%
1 month
+2.47%
3 months
-5.23%
6 months
+7.81%
Year to date
-7.05%
1 year
-41.06%
3 years
-13.17%
5 years
-33.94%
ANIX price return, excluding dividends.
ANIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.90 | -8.23% |
| 2025 | 3.16 | +32.77% |
| 2024 | 2.38 | -38.66% |
| 2023 | 3.88 | -8.71% |
| 2022 | 4.25 | +43.10% |
| 2021 | 2.97 | -3.26% |
| 2020 | 3.07 | -2.85% |
| 2019 | 3.16 | -21.00% |
| 2018 | 4.00 | +69.49% |
| 2017 | 2.36 | -56.30% |
| 2016 | 5.40 | +79.40% |
| 2015 | 3.01 | +9.45% |
| 2014 | 2.75 | -45.00% |
| 2013 | 5.00 | -9.09% |
| 2012 | 5.50 | +100.00% |
| 2011 | 2.75 | -47.62% |
| 2010 | 5.25 | -67.19% |
| 2009 | 16.00 | +64.10% |
| 2008 | 9.75 | -73.10% |
| 2007 | 36.25 | +49.48% |
| 2006 | 24.25 | +22.78% |
| 2005 | 19.75 | -7.06% |
| 2004 | 21.25 | +54.55% |
| 2003 | 13.75 | +223.53% |
| 2002 | 4.25 | -64.58% |
| 2001 | 12.00 | -30.18% |
| 2000 | 17.19 | -15.38% |
| 1999 | 20.31 | -36.59% |
| 1998 | 32.03 | -63.06% |
| 1997 | 86.72 | -33.13% |
| 1996 | 129.69 | +7.79% |
| 1995 | 120.31 | +52.48% |
| 1994 | 78.91 | -51.44% |
| 1993 | 162.50 | +6.12% |
| 1992 | 153.13 | -2.97% |
| 1991 | 157.81 | +117.20% |
| 1990 | 72.66 | -15.45% |
| 1989 | 85.94 | -4.35% |
| 1988 | 89.84 | +79.69% |
| 1987 | 50.00 | -13.04% |
| 1986 | 57.50 | -23.33% |
| 1985 | 75.00 | +130.77% |
| 1984 | 32.50 | -37.60% |
| 1983* | 52.08 | +190.70% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
ANIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.93 | 2.96 | 2.86 | 2.90 | -0.34% | |
| 2.93 | 2.93 | 2.86 | 2.91 | -1.36% | |
| 3.01 | 3.06 | 2.93 | 2.95 | -2.32% | |
| 2.95 | 3.11 | 2.87 | 3.02 | +2.37% | |
| 2.98 | 2.99 | 2.88 | 2.95 | 0.00% | |
| 2.83 | 2.95 | 2.77 | 2.95 | +6.50% | |
| 2.93 | 2.93 | 2.74 | 2.77 | -5.46% | |
| 2.85 | 2.95 | 2.81 | 2.93 | +2.81% | |
| 2.79 | 2.85 | 2.72 | 2.85 | +2.15% | |
| 2.78 | 2.83 | 2.70 | 2.79 | +0.36% | |
| 2.85 | 2.87 | 2.69 | 2.78 | 0.00% | |
| 2.74 | 2.81 | 2.72 | 2.78 | +1.09% | |
| 2.77 | 2.81 | 2.62 | 2.75 | -1.43% | |
| 2.73 | 2.79 | 2.68 | 2.79 | +3.33% | |
| 2.82 | 2.82 | 2.66 | 2.70 | -2.53% | |
| 2.78 | 2.79 | 2.69 | 2.77 | +0.36% | |
| 2.66 | 2.76 | 2.64 | 2.76 | +6.15% | |
| 2.70 | 2.72 | 2.56 | 2.60 | -3.35% | |
| 2.80 | 2.80 | 2.66 | 2.69 | -3.93% | |
| 2.79 | 2.88 | 2.76 | 2.80 | +1.45% | |
| 2.87 | 2.88 | 2.72 | 2.76 | +0.36% | |
| 2.76 | 2.81 | 2.66 | 2.75 | -2.83% | |
| 2.92 | 2.97 | 2.79 | 2.83 | -2.41% | |
| 3.10 | 3.20 | 2.88 | 2.90 | -5.54% | |
| 3.03 | 3.11 | 3.00 | 3.07 | +0.66% | |
| 3.14 | 3.25 | 2.99 | 3.05 | -2.56% | |
| 3.28 | 3.39 | 3.12 | 3.13 | -4.57% | |
| 3.41 | 3.49 | 3.23 | 3.28 | -2.09% | |
| 3.43 | 3.63 | 3.31 | 3.35 | -3.74% | |
| 3.60 | 3.67 | 3.42 | 3.48 | -3.33% | |
| 3.60 | 3.68 | 3.52 | 3.60 | -0.28% | |
| 3.64 | 3.75 | 3.47 | 3.61 | -1.37% | |
| 3.64 | 3.87 | 3.62 | 3.66 | +1.10% | |
| 3.66 | 3.73 | 3.51 | 3.62 | -2.43% | |
| 3.64 | 3.76 | 3.60 | 3.71 | +3.34% | |
| 3.69 | 3.71 | 3.55 | 3.59 | -3.23% | |
| 3.49 | 3.81 | 3.46 | 3.71 | +8.16% | |
| 3.41 | 3.49 | 3.33 | 3.43 | -1.72% | |
| 3.18 | 3.50 | 3.14 | 3.49 | +9.75% | |
| 3.20 | 3.23 | 3.10 | 3.18 | -0.63% | |
| 3.24 | 3.28 | 3.20 | 3.20 | -0.93% | |
| 3.21 | 3.34 | 3.20 | 3.23 | +0.31% | |
| 3.24 | 3.39 | 3.22 | 3.22 | -0.92% | |
| 3.32 | 3.40 | 3.22 | 3.25 | -4.97% | |
| 3.43 | 3.50 | 3.36 | 3.42 | -0.29% | |
| 3.41 | 3.53 | 3.36 | 3.43 | +0.59% | |
| 3.43 | 3.55 | 3.37 | 3.41 | 0.00% | |
| 3.42 | 3.55 | 3.38 | 3.41 | 0.00% | |
| 3.42 | 3.55 | 3.37 | 3.41 | -0.29% | |
| 3.51 | 3.56 | 3.31 | 3.42 | -3.93% | |
| 3.48 | 3.58 | 3.40 | 3.56 | +2.30% | |
| 3.50 | 3.56 | 3.38 | 3.48 | -1.14% | |
| 3.48 | 3.65 | 3.41 | 3.52 | +1.73% | |
| 3.71 | 3.82 | 3.33 | 3.46 | -6.49% | |
| 3.76 | 3.89 | 3.60 | 3.70 | -1.33% | |
| 3.55 | 3.83 | 3.47 | 3.75 | +6.53% | |
| 3.64 | 3.69 | 3.42 | 3.52 | -1.12% | |
| 3.53 | 3.70 | 3.40 | 3.56 | +2.89% | |
| 3.46 | 3.58 | 3.35 | 3.46 | +1.76% | |
| 3.30 | 3.55 | 3.29 | 3.40 | +2.41% | |
| 3.50 | 3.61 | 3.31 | 3.32 | -5.14% | |
| 3.24 | 3.65 | 3.18 | 3.50 | +9.72% | |
| 3.04 | 3.23 | 3.00 | 3.19 | +4.25% | |
| 3.07 | 3.14 | 2.98 | 3.06 | 0.00% | |
| 3.22 | 3.23 | 2.96 | 3.06 | -4.97% | |
| 3.10 | 3.28 | 3.10 | 3.22 | +3.54% | |
| 2.96 | 3.16 | 2.92 | 3.11 | +5.07% | |
| 3.03 | 3.08 | 2.87 | 2.96 | -2.95% | |
| 3.15 | 3.26 | 3.02 | 3.05 | -6.73% | |
| 3.20 | 3.48 | 3.15 | 3.27 | +4.14% | |
| 2.76 | 3.21 | 2.74 | 3.14 | +12.14% | |
| 2.84 | 2.90 | 2.73 | 2.80 | -1.75% | |
| 2.80 | 2.85 | 2.59 | 2.85 | +2.15% | |
| 2.60 | 2.79 | 2.36 | 2.79 | +6.49% | |
| 2.80 | 2.83 | 2.58 | 2.62 | -4.38% | |
| 2.78 | 2.84 | 2.68 | 2.74 | -0.72% | |
| 2.74 | 2.87 | 2.70 | 2.76 | -0.36% | |
| 2.97 | 2.97 | 2.75 | 2.77 | -4.81% | |
| 2.76 | 2.94 | 2.58 | 2.91 | +8.18% | |
| 2.65 | 2.79 | 2.53 | 2.69 | +3.07% | |
| 2.58 | 2.65 | 2.53 | 2.61 | +5.24% | |
| 2.57 | 2.67 | 2.47 | 2.48 | +0.40% | |
| 2.49 | 2.55 | 2.41 | 2.47 | -0.40% | |
| 2.38 | 2.55 | 2.32 | 2.48 | +5.53% | |
| 2.40 | 2.50 | 2.35 | 2.35 | -2.08% | |
| 2.46 | 2.52 | 2.40 | 2.40 | -2.44% | |
| 2.52 | 2.53 | 2.44 | 2.46 | -0.81% | |
| 2.62 | 2.64 | 2.45 | 2.48 | -5.34% | |
| 2.50 | 2.68 | 2.50 | 2.62 | +3.97% | |
| 2.56 | 2.66 | 2.50 | 2.52 | -1.18% | |
| 2.70 | 2.72 | 2.50 | 2.55 | -5.56% | |
| 2.71 | 2.75 | 2.66 | 2.70 | 0.00% | |
| 2.71 | 2.79 | 2.66 | 2.70 | 0.00% | |
| 2.65 | 2.80 | 2.62 | 2.70 | +1.89% | |
| 2.76 | 2.77 | 2.65 | 2.65 | -2.93% | |
| 2.80 | 2.80 | 2.72 | 2.73 | -2.15% | |
| 2.79 | 2.82 | 2.76 | 2.79 | +1.45% | |
| 2.73 | 2.80 | 2.67 | 2.75 | +0.73% | |
| 2.67 | 2.79 | 2.65 | 2.73 | +2.25% | |
| 2.72 | 2.75 | 2.61 | 2.67 | -3.26% | |
| 2.81 | 2.84 | 2.72 | 2.76 | -2.13% | |
| 2.84 | 2.86 | 2.75 | 2.82 | -2.42% | |
| 2.95 | 2.95 | 2.80 | 2.89 | -0.34% | |
| 2.95 | 2.95 | 2.87 | 2.90 | -1.69% | |
| 3.00 | 3.00 | 2.87 | 2.95 | -2.64% | |
| 3.01 | 3.03 | 2.93 | 3.03 | +1.00% | |
| 2.97 | 3.01 | 2.89 | 3.00 | +1.35% | |
| 3.05 | 3.10 | 2.94 | 2.96 | -3.27% | |
| 3.01 | 3.09 | 2.85 | 3.06 | +2.00% | |
| 3.09 | 3.09 | 2.91 | 3.00 | -1.96% | |
| 3.14 | 3.18 | 2.99 | 3.06 | -2.55% | |
| 2.99 | 3.17 | 2.96 | 3.14 | +4.67% | |
| 2.94 | 3.05 | 2.89 | 3.00 | +4.17% | |
| 3.02 | 3.02 | 2.86 | 2.88 | -4.32% | |
| 2.97 | 3.08 | 2.88 | 3.01 | +1.35% | |
| 3.06 | 3.14 | 2.89 | 2.97 | -2.62% | |
| 3.08 | 3.10 | 2.95 | 3.05 | +0.33% | |
| 3.12 | 3.13 | 3.02 | 3.04 | -3.18% | |
| 2.94 | 3.17 | 2.91 | 3.14 | +9.03% | |
| 2.94 | 3.01 | 2.88 | 2.88 | -4.00% | |
| 2.91 | 3.00 | 2.86 | 3.00 | +3.09% | |
| 2.89 | 2.92 | 2.77 | 2.91 | +2.83% | |
| 2.89 | 2.90 | 2.79 | 2.83 | -3.41% | |
| 2.86 | 2.93 | 2.79 | 2.93 | +1.74% | |
| 2.89 | 2.89 | 2.79 | 2.88 | +1.05% | |
| 2.69 | 2.85 | 2.69 | 2.85 | +5.95% | |
| 2.72 | 2.78 | 2.65 | 2.69 | -1.82% | |
| 2.71 | 2.77 | 2.62 | 2.74 | +0.37% | |
| 2.79 | 2.81 | 2.64 | 2.73 | +1.49% | |
| 2.65 | 2.69 | 2.56 | 2.69 | +3.86% | |
| 2.55 | 2.64 | 2.55 | 2.59 | +1.57% | |
| 2.69 | 2.76 | 2.55 | 2.55 | -6.25% | |
| 2.60 | 2.82 | 2.60 | 2.72 | +5.43% | |
| 2.49 | 2.66 | 2.49 | 2.58 | +3.20% | |
| 2.55 | 2.58 | 2.44 | 2.50 | -1.96% | |
| 2.63 | 2.83 | 2.50 | 2.55 | -3.04% | |
| 2.72 | 2.78 | 2.59 | 2.63 | -2.59% | |
| 2.64 | 2.83 | 2.56 | 2.70 | +4.25% | |
| 2.60 | 2.66 | 2.45 | 2.59 | -0.77% | |
| 2.72 | 2.84 | 2.52 | 2.61 | -1.51% | |
| 2.75 | 2.89 | 2.63 | 2.65 | -4.33% | |
| 2.75 | 2.79 | 2.68 | 2.77 | 0.00% | |
| 2.90 | 2.90 | 2.75 | 2.77 | -4.15% | |
| 2.87 | 2.94 | 2.84 | 2.89 | +1.76% | |
| 2.84 | 2.92 | 2.76 | 2.84 | +0.35% | |
| 2.90 | 2.93 | 2.81 | 2.83 | -1.05% | |
| 2.90 | 3.03 | 2.83 | 2.86 | -2.72% | |
| 2.98 | 3.01 | 2.85 | 2.94 | -1.34% | |
| 3.01 | 3.03 | 2.85 | 2.98 | 0.00% | |
| 2.88 | 3.05 | 2.83 | 2.98 | +4.56% | |
| 2.93 | 2.98 | 2.80 | 2.85 | -1.38% | |
| 2.90 | 2.98 | 2.80 | 2.89 | -0.69% | |
| 2.85 | 2.97 | 2.85 | 2.91 | +2.83% | |
| 2.91 | 2.97 | 2.78 | 2.83 | -4.39% | |
| 2.88 | 3.02 | 2.87 | 2.96 | -0.67% | |
| 3.02 | 3.02 | 2.90 | 2.98 | -1.97% | |
| 3.00 | 3.04 | 2.94 | 3.04 | +0.66% | |
| 3.02 | 3.05 | 2.94 | 3.02 | +0.67% | |
| 2.94 | 3.02 | 2.89 | 3.00 | +2.39% | |
| 2.86 | 3.00 | 2.85 | 2.93 | +1.74% | |
| 2.88 | 3.00 | 2.84 | 2.88 | -1.37% | |
| 2.88 | 2.93 | 2.83 | 2.92 | +0.69% | |
| 2.87 | 2.97 | 2.83 | 2.90 | +0.69% | |
| 2.80 | 2.88 | 2.74 | 2.88 | +2.13% | |
| 2.82 | 2.91 | 2.76 | 2.82 | +0.36% | |
| 2.86 | 2.98 | 2.74 | 2.81 | -1.06% | |
| 2.98 | 3.03 | 2.79 | 2.84 | -4.38% | |
| 3.00 | 3.04 | 2.80 | 2.97 | -0.34% | |
| 2.99 | 2.99 | 2.69 | 2.98 | +0.68% | |
| 2.80 | 3.00 | 2.77 | 2.96 | +7.64% | |
| 2.88 | 2.99 | 2.75 | 2.75 | -5.82% | |
| 3.06 | 3.09 | 2.82 | 2.92 | -3.95% | |
| 2.95 | 3.08 | 2.95 | 3.04 | +3.40% | |
| 3.03 | 3.05 | 2.90 | 2.94 | -3.29% | |
| 3.07 | 3.13 | 2.98 | 3.04 | -1.94% | |
| 3.12 | 3.14 | 2.99 | 3.10 | +2.31% | |
| 3.08 | 3.09 | 3.00 | 3.03 | -1.62% | |
| 3.09 | 3.14 | 2.95 | 3.08 | -0.32% | |
| 3.22 | 3.24 | 3.05 | 3.09 | -5.21% | |
| 3.35 | 3.35 | 3.20 | 3.26 | -1.21% | |
| 3.19 | 3.35 | 3.17 | 3.30 | +4.10% | |
| 3.12 | 3.18 | 3.09 | 3.17 | +1.93% | |
| 3.13 | 3.16 | 3.06 | 3.11 | -2.51% | |
| 3.22 | 3.28 | 3.17 | 3.19 | -0.93% | |
| 3.33 | 3.36 | 3.21 | 3.22 | -2.72% | |
| 3.24 | 3.33 | 3.18 | 3.31 | +0.91% | |
| 3.20 | 3.39 | 3.07 | 3.28 | +3.80% | |
| 3.35 | 3.39 | 3.10 | 3.16 | -6.51% | |
| 3.56 | 3.58 | 3.32 | 3.38 | -1.17% | |
| 3.37 | 3.42 | 3.24 | 3.42 | +4.27% | |
| 3.22 | 3.32 | 3.20 | 3.28 | +3.14% | |
| 3.15 | 3.25 | 3.11 | 3.18 | 0.00% | |
| 3.23 | 3.25 | 3.10 | 3.18 | +0.63% | |
| 3.16 | 3.22 | 3.09 | 3.16 | +1.28% | |
| 3.11 | 3.24 | 3.06 | 3.12 | 0.00% | |
| 3.19 | 3.22 | 3.10 | 3.12 | -1.89% | |
| 3.18 | 3.21 | 3.12 | 3.18 | -0.63% | |
| 3.41 | 3.41 | 3.18 | 3.20 | -6.43% | |
| 3.31 | 3.42 | 3.26 | 3.42 | +3.64% | |
| 3.35 | 3.40 | 3.23 | 3.30 | -2.08% | |
| 3.31 | 3.42 | 3.28 | 3.37 | +2.12% | |
| 3.23 | 3.33 | 3.18 | 3.30 | +1.85% | |
| 3.31 | 3.41 | 3.20 | 3.24 | -0.92% | |
| 3.60 | 3.62 | 3.21 | 3.27 | -8.40% | |
| 3.30 | 3.64 | 3.25 | 3.57 | +9.51% | |
| 3.59 | 3.60 | 3.25 | 3.26 | -8.94% | |
| 5.00 | 5.10 | 3.52 | 3.58 | -25.42% | |
| 5.16 | 5.20 | 4.55 | 4.80 | -6.43% | |
| 5.10 | 5.21 | 4.92 | 5.13 | +1.38% | |
| 5.33 | 5.46 | 4.90 | 5.06 | -3.07% | |
| 4.92 | 5.23 | 4.88 | 5.22 | +8.98% | |
| 4.76 | 4.90 | 4.67 | 4.79 | +1.05% | |
| 4.82 | 4.85 | 4.64 | 4.74 | -2.27% | |
| 4.67 | 4.91 | 4.46 | 4.85 | +15.48% | |
| 4.41 | 4.54 | 4.20 | 4.20 | -4.55% | |
| 4.54 | 4.57 | 4.39 | 4.40 | -4.14% | |
| 4.70 | 4.70 | 4.55 | 4.59 | -1.08% | |
| 4.32 | 4.70 | 4.26 | 4.64 | +7.41% | |
| 4.35 | 4.38 | 4.15 | 4.32 | -0.69% | |
| 4.34 | 4.45 | 4.26 | 4.35 | +0.23% | |
| 4.38 | 4.49 | 4.25 | 4.34 | -1.36% | |
| 4.41 | 4.59 | 4.33 | 4.40 | +1.15% | |
| 4.12 | 4.36 | 4.09 | 4.35 | +6.10% | |
| 4.17 | 4.23 | 4.07 | 4.10 | -2.38% | |
| 4.10 | 4.25 | 4.06 | 4.20 | +2.19% | |
| 4.26 | 4.45 | 4.05 | 4.11 | -6.38% | |
| 4.39 | 4.56 | 4.32 | 4.39 | 0.00% | |
| 4.54 | 4.57 | 4.36 | 4.39 | -4.57% | |
| 4.19 | 4.60 | 4.15 | 4.60 | +9.79% | |
| 4.27 | 4.34 | 4.18 | 4.19 | 0.00% | |
| 4.03 | 4.19 | 3.92 | 4.19 | +3.20% | |
| 4.08 | 4.08 | 4.01 | 4.06 | -0.25% | |
| 4.05 | 4.08 | 3.88 | 4.07 | +2.52% | |
| 4.00 | 4.17 | 3.85 | 3.97 | -4.11% | |
| 4.12 | 4.17 | 3.83 | 4.14 | +0.24% | |
| 4.06 | 4.17 | 4.01 | 4.13 | +1.72% | |
| 4.16 | 4.25 | 4.00 | 4.06 | -2.40% | |
| 4.28 | 4.28 | 4.04 | 4.16 | -1.89% | |
| 4.35 | 4.45 | 4.22 | 4.24 | -2.08% | |
| 4.15 | 4.36 | 4.01 | 4.33 | +4.59% | |
| 4.18 | 4.27 | 4.06 | 4.14 | -0.96% | |
| 4.07 | 4.23 | 4.07 | 4.18 | +3.47% | |
| 4.18 | 4.22 | 3.95 | 4.04 | -3.35% | |
| 4.29 | 4.29 | 4.10 | 4.18 | -2.56% | |
| 4.25 | 4.39 | 4.05 | 4.29 | +4.63% | |
| 4.34 | 4.35 | 4.09 | 4.10 | -6.82% | |
| 4.47 | 4.67 | 4.33 | 4.40 | -1.57% | |
| 4.33 | 4.54 | 4.27 | 4.47 | +3.23% | |
| 4.48 | 4.49 | 4.21 | 4.33 | -4.20% | |
| 4.39 | 4.70 | 4.39 | 4.52 | +4.39% | |
| 4.94 | 4.98 | 4.00 | 4.33 | -11.99% | |
| 4.40 | 4.98 | 4.30 | 4.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANIX chart for longer ranges.