ADXS stock price (quote)

$0.39 -23.17% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ADXS stock was $0.39. This is 23.17% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 39.47% from a day low at $0.38 to a day high of $0.53.

Quick summary:

  • 30 day high of the ADXS stock price was $0.53 and low was $0.26.
  • 90 day high was $0.53 and low was $0.21.
  • 52 week high for Advaxis - $10.80 and low - $0.18.
Tuesday November 19, 2019 Change -23.17% Price $0.39
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Advaxis prices

Date Open High Low Close Volume
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
2019-11-04 $0.32 $0.33 $0.31 $0.32 2293075
2019-11-01 $0.32 $0.34 $0.30 $0.32 3696730
2019-10-31 $0.28 $0.32 $0.28 $0.32 4534474
2019-10-30 $0.28 $0.30 $0.26 $0.28 3683212
2019-10-29 $0.30 $0.30 $0.28 $0.28 2502140
2019-10-28 $0.30 $0.31 $0.29 $0.30 1899592
2019-10-25 $0.30 $0.31 $0.28 $0.30 3909178
2019-10-24 $0.33 $0.34 $0.31 $0.31 3229079
2019-10-23 $0.33 $0.34 $0.31 $0.33 1934536
2019-10-22 $0.35 $0.35 $0.33 $0.34 2705998
2019-10-21 $0.35 $0.37 $0.34 $0.35 4398063
2019-10-18 $0.33 $0.35 $0.32 $0.35 4162676
2019-10-17 $0.31 $0.35 $0.31 $0.33 4977123
2019-10-16 $0.32 $0.32 $0.30 $0.31 4664796
2019-10-15 $0.29 $0.34 $0.28 $0.33 11346200
2019-10-14 $0.32 $0.33 $0.30 $0.31 6981680
2019-10-11 $0.34 $0.36 $0.31 $0.34 7753045
2019-10-10 $0.39 $0.41 $0.33 $0.34 17277115
2019-10-09 $0.41 $0.44 $0.40 $0.41 27450378
2019-10-08 $0.37 $0.40 $0.35 $0.38 19658081
2019-10-07 $0.36 $0.43 $0.34 $0.37 44441441
2019-10-04 $0.32 $0.34 $0.30 $0.33 6096396
2019-10-03 $0.29 $0.35 $0.28 $0.33 18360570
2019-10-02 $0.26 $0.29 $0.26 $0.28 4350878
2019-10-01 $0.28 $0.28 $0.26 $0.26 3791680
2019-09-30 $0.27 $0.28 $0.25 $0.27 3266795
2019-09-27 $0.27 $0.28 $0.26 $0.26 3513999
2019-09-26 $0.28 $0.30 $0.25 $0.28 9865929
2019-09-25 $0.22 $0.36 $0.21 $0.28 28880883
2019-09-24 $0.27 $0.27 $0.24 $0.25 8834624
2019-09-23 $0.30 $0.30 $0.26 $0.27 9239668
2019-09-20 $0.29 $0.31 $0.28 $0.29 7216407
2019-09-19 $0.37 $0.39 $0.29 $0.30 21669362
2019-09-18 $0.30 $0.36 $0.29 $0.36 17800039
2019-09-17 $0.30 $0.31 $0.29 $0.30 1296554
2019-09-16 $0.31 $0.32 $0.29 $0.30 1629448
2019-09-13 $0.31 $0.31 $0.29 $0.31 1712322
2019-09-12 $0.31 $0.31 $0.27 $0.30 2752272
2019-09-11 $0.30 $0.33 $0.30 $0.30 3945517
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!

Proudly made at

ROCKIT