ADXS stock price (quote)

$1.28 9.40% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ADXS stock was $1.28. This is 9.4% more than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 8.40% from a day low at $1.19 to a day high of $1.29.

Quick summary:

  • 30 day high of the ADXS stock price was $1.48 and low was $0.55.
  • 90 day high was $1.48 and low was $0.26.
  • 52 week high for Advaxis - $10.80 and low - $0.21.
Thursday January 16, 2020 Change 9.40% Price $1.28
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Advaxis prices

Date Open High Low Close Volume
2020-01-16 $1.23 $1.29 $1.19 $1.28 5177140
2020-01-15 $1.12 $1.17 $1.09 $1.17 2370610
2020-01-14 $1.20 $1.21 $1.06 $1.15 4184790
2020-01-13 $1.25 $1.30 $1.20 $1.22 4317643
2020-01-10 $1.18 $1.27 $1.13 $1.21 6146176
2020-01-09 $1.19 $1.24 $1.12 $1.16 4318890
2020-01-08 $1.24 $1.32 $1.15 $1.23 8206628
2020-01-07 $1.46 $1.48 $1.22 $1.30 39919413
2020-01-06 $1.14 $1.17 $1.01 $1.07 5692239
2020-01-03 $1.05 $1.22 $1.01 $1.12 9610045
2020-01-02 $0.91 $1.18 $0.90 $1.09 16602975
2019-12-31 $0.79 $0.89 $0.72 $0.86 7471924
2019-12-30 $0.86 $0.93 $0.75 $0.77 9249696
2019-12-27 $0.71 $0.87 $0.70 $0.82 10854320
2019-12-26 $0.69 $0.75 $0.68 $0.70 4792457
2019-12-24 $0.60 $0.69 $0.59 $0.66 3711497
2019-12-23 $0.60 $0.60 $0.56 $0.60 1682734
2019-12-20 $0.62 $0.62 $0.56 $0.60 3136255
2019-12-19 $0.58 $0.59 $0.55 $0.58 2151345
2019-12-18 $0.64 $0.64 $0.55 $0.59 4257315
2019-12-17 $0.65 $0.67 $0.63 $0.64 2696872
2019-12-16 $0.66 $0.67 $0.63 $0.66 2688034
2019-12-13 $0.69 $0.72 $0.63 $0.65 3789779
2019-12-12 $0.65 $0.72 $0.62 $0.66 5374944
2019-12-11 $0.59 $0.69 $0.57 $0.65 7838485
2019-12-10 $0.81 $0.85 $0.55 $0.64 21173041
2019-12-09 $0.81 $0.99 $0.77 $0.82 24932088
2019-12-06 $0.64 $0.79 $0.64 $0.77 16773556
2019-12-05 $0.61 $0.65 $0.58 $0.63 4169483
2019-12-04 $0.59 $0.63 $0.55 $0.60 6233082
2019-12-03 $0.61 $0.69 $0.52 $0.58 14302015
2019-12-02 $0.51 $0.65 $0.50 $0.63 20682732
2019-11-29 $0.44 $0.52 $0.44 $0.51 7455545
2019-11-27 $0.41 $0.44 $0.40 $0.44 3611814
2019-11-26 $0.43 $0.43 $0.40 $0.41 4151962
2019-11-25 $0.44 $0.47 $0.41 $0.43 5357092
2019-11-22 $0.40 $0.47 $0.39 $0.44 10214341
2019-11-21 $0.37 $0.41 $0.36 $0.39 5917744
2019-11-20 $0.36 $0.42 $0.35 $0.38 6269174
2019-11-19 $0.52 $0.53 $0.38 $0.39 18864701
2019-11-18 $0.41 $0.53 $0.40 $0.51 25369993
2019-11-15 $0.39 $0.42 $0.37 $0.40 7249757
2019-11-14 $0.37 $0.39 $0.35 $0.38 4487766
2019-11-13 $0.33 $0.38 $0.32 $0.36 5467461
2019-11-12 $0.33 $0.35 $0.32 $0.33 2378811
2019-11-11 $0.35 $0.35 $0.31 $0.33 2595300
2019-11-08 $0.32 $0.35 $0.31 $0.34 3799044
2019-11-07 $0.32 $0.32 $0.31 $0.32 1588541
2019-11-06 $0.32 $0.33 $0.31 $0.32 2179051
2019-11-05 $0.33 $0.34 $0.31 $0.32 2985333
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT