NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.555
+0.0050 (+0.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Friday, 26th Apr 2024 ADXS stock ended at $0.555. This is 0.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $0.550 to a day high of $0.555. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $0.683 | $0.701 | $0.650 | $0.680 | 5 017 |
| Feb 13, 2024 | $0.95 | $0.95 | $0.610 | $0.670 | 110 756 |
| Feb 12, 2024 | $1.05 | $1.05 | $0.770 | $0.92 | 80 165 |
| Feb 09, 2024 | $1.14 | $1.19 | $1.05 | $1.15 | 25 267 |
| Feb 08, 2024 | $1.18 | $1.18 | $1.05 | $1.07 | 30 838 |
| Feb 07, 2024 | $1.31 | $1.32 | $1.09 | $1.14 | 88 960 |
| Feb 06, 2024 | $0.92 | $1.49 | $0.90 | $1.31 | 480 276 |
| Feb 05, 2024 | $0.532 | $0.590 | $0.520 | $0.590 | 16 768 |
| Feb 02, 2024 | $0.550 | $0.600 | $0.549 | $0.549 | 6 341 |
| Feb 01, 2024 | $0.550 | $0.625 | $0.550 | $0.580 | 8 463 |
| Jan 31, 2024 | $0.532 | $0.555 | $0.532 | $0.552 | 5 346 |
| Jan 30, 2024 | $0.520 | $0.532 | $0.520 | $0.532 | 2 597 |
| Jan 29, 2024 | $0.600 | $0.610 | $0.511 | $0.520 | 23 301 |
| Jan 26, 2024 | $0.620 | $0.639 | $0.580 | $0.600 | 2 704 |
| Jan 25, 2024 | $0.605 | $0.605 | $0.560 | $0.570 | 1 109 |
| Jan 24, 2024 | $0.571 | $0.670 | $0.570 | $0.600 | 28 130 |
| Jan 23, 2024 | $0.600 | $0.620 | $0.571 | $0.590 | 8 505 |
| Jan 22, 2024 | $0.570 | $0.687 | $0.570 | $0.600 | 7 163 |
| Jan 19, 2024 | $0.570 | $0.614 | $0.570 | $0.614 | 1 436 |
| Jan 18, 2024 | $0.600 | $0.601 | $0.583 | $0.601 | 3 363 |
| Jan 17, 2024 | $0.600 | $0.635 | $0.600 | $0.600 | 615 |
| Jan 16, 2024 | $0.620 | $0.680 | $0.600 | $0.680 | 41 146 |
| Jan 12, 2024 | $0.687 | $0.687 | $0.570 | $0.571 | 1 486 |
| Jan 11, 2024 | $0.600 | $0.602 | $0.600 | $0.600 | 1 051 |
| Jan 10, 2024 | $0.650 | $0.650 | $0.591 | $0.625 | 1 587 |
