NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.572
+0.0020 (+0.351%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Friday, 19th Apr 2024 ADXS stock ended at $0.572. This is 0.351% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $0.572 to a day high of $0.600. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $0.488 | $0.525 | $0.480 | $0.494 | 9 890 841 |
| 2021-07-07 | $0.581 | $0.584 | $0.495 | $0.507 | 28 423 309 |
| 2021-07-06 | $0.653 | $0.710 | $0.574 | $0.582 | 135 728 853 |
| 2021-07-02 | $0.485 | $0.485 | $0.450 | $0.472 | 2 615 950 |
| 2021-07-01 | $0.485 | $0.488 | $0.470 | $0.478 | 3 042 503 |
| 2021-06-30 | $0.480 | $0.482 | $0.461 | $0.464 | 3 430 369 |
| 2021-06-29 | $0.490 | $0.497 | $0.471 | $0.481 | 2 765 124 |
| 2021-06-28 | $0.489 | $0.490 | $0.475 | $0.487 | 2 931 544 |
| 2021-06-25 | $0.497 | $0.500 | $0.481 | $0.489 | 2 195 256 |
| 2021-06-24 | $0.480 | $0.498 | $0.471 | $0.495 | 3 206 550 |
| 2021-06-23 | $0.468 | $0.500 | $0.465 | $0.485 | 6 061 379 |
| 2021-06-22 | $0.449 | $0.464 | $0.433 | $0.464 | 3 147 598 |
| 2021-06-21 | $0.460 | $0.464 | $0.422 | $0.452 | 6 007 522 |
| 2021-06-18 | $0.480 | $0.482 | $0.456 | $0.461 | 4 930 154 |
| 2021-06-17 | $0.480 | $0.495 | $0.472 | $0.490 | 4 380 127 |
| 2021-06-16 | $0.493 | $0.500 | $0.470 | $0.486 | 4 870 757 |
| 2021-06-15 | $0.501 | $0.520 | $0.495 | $0.499 | 4 326 328 |
| 2021-06-14 | $0.516 | $0.516 | $0.493 | $0.500 | 5 026 001 |
| 2021-06-11 | $0.517 | $0.538 | $0.506 | $0.516 | 4 381 377 |
| 2021-06-10 | $0.529 | $0.548 | $0.510 | $0.524 | 5 123 295 |
| 2021-06-09 | $0.520 | $0.560 | $0.511 | $0.523 | 10 122 300 |
| 2021-06-08 | $0.526 | $0.526 | $0.485 | $0.510 | 8 565 900 |
| 2021-06-07 | $0.512 | $0.540 | $0.493 | $0.526 | 7 544 646 |
| 2021-06-04 | $0.538 | $0.540 | $0.505 | $0.508 | 5 327 877 |
| 2021-06-03 | $0.504 | $0.539 | $0.497 | $0.520 | 9 457 794 |
