VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ADXS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ADXS stock price was $0.79 and low was $0.36.
  • 90 day high was $3.02 and low was $0.36.
  • 52 week high for Advaxis - $23.70 and low - $0.36.

Historical Advaxis prices

Date Open High Low Close Volume
2019-08-22 $0.42 $0.44 $0.40 $0.42 520449
2019-08-21 $0.39 $0.43 $0.38 $0.42 541840
2019-08-20 $0.39 $0.44 $0.38 $0.39 570197
2019-08-19 $0.40 $0.40 $0.37 $0.40 743010
2019-08-16 $0.41 $0.41 $0.36 $0.40 922049
2019-08-15 $0.44 $0.45 $0.39 $0.41 1640635
2019-08-14 $0.43 $0.48 $0.41 $0.43 2828020
2019-08-13 $0.42 $0.43 $0.41 $0.42 298891
2019-08-12 $0.43 $0.44 $0.39 $0.41 466715
2019-08-09 $0.48 $0.49 $0.42 $0.43 498900
2019-08-08 $0.48 $0.48 $0.46 $0.47 241719
2019-08-07 $0.49 $0.49 $0.46 $0.47 484528
2019-08-06 $0.47 $0.52 $0.46 $0.50 836731
2019-08-05 $0.48 $0.49 $0.46 $0.46 461146
2019-08-02 $0.46 $0.52 $0.46 $0.48 522567
2019-08-01 $0.56 $0.56 $0.47 $0.47 1216753
2019-07-31 $0.57 $0.60 $0.55 $0.56 1231232
2019-07-30 $0.58 $0.58 $0.53 $0.57 337893
2019-07-29 $0.67 $0.67 $0.53 $0.56 1440925
2019-07-26 $0.66 $0.67 $0.62 $0.66 581012
2019-07-25 $0.77 $0.78 $0.66 $0.67 843060
2019-07-24 $0.73 $0.79 $0.70 $0.77 1304885
2019-07-23 $0.65 $0.73 $0.63 $0.70 3398167
2019-07-22 $1.27 $1.27 $0.85 $0.92 1351852
2019-07-19 $1.25 $1.30 $1.21 $1.27 204833
2019-07-18 $1.28 $1.35 $1.22 $1.23 484924
2019-07-17 $1.42 $1.51 $1.25 $1.36 723866
2019-07-16 $1.55 $1.55 $1.38 $1.42 356551
2019-07-15 $1.70 $1.71 $1.51 $1.57 633208
2019-07-12 $1.61 $1.64 $1.55 $1.57 129704
2019-07-11 $1.70 $1.72 $1.53 $1.55 264249
2019-07-10 $1.62 $1.73 $1.60 $1.71 290771
2019-07-09 $1.61 $1.70 $1.50 $1.60 820982
2019-07-08 $1.79 $1.85 $1.59 $1.62 300772
2019-07-05 $1.95 $1.95 $1.78 $1.79 247851
2019-07-03 $2.05 $2.12 $1.87 $1.90 621006
2019-07-02 $2.23 $2.38 $2.18 $2.31 98752
2019-07-01 $2.13 $2.26 $2.07 $2.25 96047
2019-06-28 $2.11 $2.18 $2.05 $2.09 75105
2019-06-27 $2.21 $2.28 $2.05 $2.10 152256
2019-06-26 $2.26 $2.33 $2.16 $2.25 101376
2019-06-25 $2.03 $2.39 $2.03 $2.20 188040
2019-06-24 $2.23 $2.27 $2.07 $2.08 107144
2019-06-21 $2.35 $2.41 $2.22 $2.24 106855
2019-06-20 $2.34 $2.37 $2.25 $2.35 102361
2019-06-19 $2.26 $2.35 $2.11 $2.29 142409
2019-06-18 $2.26 $2.32 $2.18 $2.28 170356
2019-06-17 $2.46 $2.47 $2.08 $2.20 252322
2019-06-14 $2.55 $2.59 $2.43 $2.50 149137
2019-06-13 $2.58 $2.60 $2.52 $2.56 39506

Will ADXS stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT