ANIX(ANIX)
ANIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $3.21 | $3.33 | $3.20 | $3.23 | - |
| 8/11/2026 | $3.24 | $3.39 | $3.22 | $3.22 | 135,988 |
| 8/10/2026 | $3.32 | $3.40 | $3.22 | $3.25 | 257,700 |
| 8/7/2026 | $3.43 | $3.50 | $3.36 | $3.42 | 154,841 |
| 8/6/2026 | $3.41 | $3.53 | $3.36 | $3.43 | 106,611 |
| 8/5/2026 | $3.43 | $3.55 | $3.37 | $3.41 | 182,100 |
| 8/4/2026 | $3.42 | $3.55 | $3.38 | $3.41 | 194,800 |
| 8/3/2026 | $3.42 | $3.55 | $3.37 | $3.41 | 149,844 |
| 7/31/2026 | $3.51 | $3.56 | $3.31 | $3.42 | 178,412 |
| 7/30/2026 | $3.48 | $3.58 | $3.40 | $3.56 | 126,350 |
| 7/29/2026 | $3.50 | $3.56 | $3.38 | $3.48 | 169,700 |
| 7/28/2026 | $3.48 | $3.65 | $3.41 | $3.52 | 310,448 |
| 7/27/2026 | $3.71 | $3.82 | $3.33 | $3.46 | 435,865 |
| 7/24/2026 | $3.76 | $3.89 | $3.60 | $3.70 | 339,198 |
| 7/23/2026 | $3.55 | $3.83 | $3.47 | $3.75 | 324,100 |
| 7/22/2026 | $3.64 | $3.69 | $3.42 | $3.52 | 494,800 |
| 7/21/2026 | $3.53 | $3.70 | $3.40 | $3.56 | 592,523 |
| 7/20/2026 | $3.46 | $3.58 | $3.35 | $3.46 | 195,539 |
| 7/17/2026 | $3.30 | $3.55 | $3.29 | $3.40 | 175,570 |
| 7/16/2026 | $3.50 | $3.61 | $3.31 | $3.32 | 258,323 |
| 7/15/2026 | $3.24 | $3.65 | $3.18 | $3.50 | 501,000 |
| 7/14/2026 | $3.04 | $3.23 | $3.00 | $3.19 | 186,000 |
| 7/13/2026 | $3.07 | $3.14 | $2.98 | $3.06 | 167,736 |
| 7/10/2026 | $3.22 | $3.23 | $2.96 | $3.06 | 192,673 |
| 7/9/2026 | $3.10 | $3.28 | $3.10 | $3.22 | 100,725 |
| 7/8/2026 | $2.96 | $3.16 | $2.92 | $3.11 | 184,939 |
| 7/7/2026 | $3.03 | $3.08 | $2.87 | $2.96 | 189,972 |
| 7/6/2026 | $3.15 | $3.26 | $3.02 | $3.05 | 273,902 |
| 7/2/2026 | $3.20 | $3.48 | $3.15 | $3.27 | 595,414 |
| 7/1/2026 | $2.76 | $3.21 | $2.74 | $3.14 | 402,300 |
| 6/30/2026 | $2.84 | $2.90 | $2.73 | $2.80 | 258,417 |
| 6/29/2026 | $2.80 | $2.85 | $2.59 | $2.85 | 429,217 |
| 6/26/2026 | $2.60 | $2.79 | $2.36 | $2.79 | 1.04M |
| 6/25/2026 | $2.80 | $2.83 | $2.58 | $2.62 | 299,950 |
| 6/24/2026 | $2.78 | $2.84 | $2.68 | $2.74 | 190,225 |
| 6/23/2026 | $2.74 | $2.87 | $2.70 | $2.76 | 126,658 |
| 6/22/2026 | $2.97 | $2.97 | $2.75 | $2.77 | 285,100 |
| 6/18/2026 | $2.76 | $2.94 | $2.58 | $2.91 | 600,837 |
| 6/17/2026 | $2.65 | $2.79 | $2.53 | $2.69 | 245,253 |
| 6/16/2026 | $2.58 | $2.65 | $2.53 | $2.61 | 238,202 |
| 6/15/2026 | $2.57 | $2.67 | $2.47 | $2.48 | 172,308 |
| 6/12/2026 | $2.49 | $2.55 | $2.41 | $2.47 | 145,867 |
| 6/11/2026 | $2.38 | $2.55 | $2.32 | $2.48 | 123,900 |
| 6/10/2026 | $2.40 | $2.50 | $2.35 | $2.35 | 113,100 |
| 6/9/2026 | $2.46 | $2.52 | $2.40 | $2.40 | 108,335 |
| 6/8/2026 | $2.52 | $2.53 | $2.44 | $2.46 | 122,262 |
| 6/5/2026 | $2.62 | $2.64 | $2.45 | $2.48 | 110,200 |
| 6/4/2026 | $2.50 | $2.68 | $2.50 | $2.62 | 92,376 |
| 6/3/2026 | $2.56 | $2.66 | $2.50 | $2.52 | 89,637 |
| 6/2/2026 | $2.70 | $2.72 | $2.50 | $2.55 | 248,356 |
| 6/1/2026 | $2.71 | $2.75 | $2.66 | $2.70 | 139,548 |
| 5/29/2026 | $2.71 | $2.79 | $2.66 | $2.70 | 93,700 |
| 5/28/2026 | $2.65 | $2.80 | $2.62 | $2.70 | 127,147 |
| 5/27/2026 | $2.76 | $2.77 | $2.65 | $2.65 | 68,658 |
| 5/26/2026 | $2.80 | $2.80 | $2.72 | $2.73 | 104,632 |
| 5/22/2026 | $2.79 | $2.82 | $2.76 | $2.79 | 40,500 |
| 5/21/2026 | $2.73 | $2.80 | $2.67 | $2.75 | 80,655 |
| 5/20/2026 | $2.67 | $2.79 | $2.65 | $2.73 | 115,217 |
| 5/19/2026 | $2.72 | $2.75 | $2.61 | $2.67 | 102,006 |
| 5/18/2026 | $2.81 | $2.84 | $2.72 | $2.76 | 118,342 |
| 5/15/2026 | $2.84 | $2.86 | $2.75 | $2.82 | 110,400 |
| 5/14/2026 | $2.95 | $2.95 | $2.80 | $2.89 | 101,200 |