NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.540
-0.0320 (-5.59%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Tuesday, 23rd Apr 2024 ADXS stock ended at $0.540. This is 5.59% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.47% from a day low at $0.512 to a day high of $0.540. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $1.13 | $1.57 | $1.09 | $1.41 | 51 261 940 |
| Feb 16, 2021 | $1.17 | $1.17 | $1.07 | $1.13 | 10 103 054 |
| Feb 12, 2021 | $1.12 | $1.13 | $1.04 | $1.08 | 8 752 611 |
| Feb 11, 2021 | $1.13 | $1.22 | $1.08 | $1.11 | 14 938 331 |
| Feb 10, 2021 | $1.23 | $1.25 | $1.03 | $1.14 | 17 992 774 |
| Feb 09, 2021 | $1.09 | $1.18 | $1.06 | $1.16 | 20 694 626 |
| Feb 08, 2021 | $1.02 | $1.05 | $0.97 | $1.05 | 18 662 913 |
| Feb 05, 2021 | $0.98 | $1.12 | $0.97 | $1.04 | 36 816 245 |
| Feb 04, 2021 | $0.751 | $0.95 | $0.750 | $0.95 | 36 191 909 |
| Feb 03, 2021 | $0.720 | $0.770 | $0.714 | $0.750 | 10 614 602 |
| Feb 02, 2021 | $0.733 | $0.739 | $0.690 | $0.721 | 7 944 314 |
| Feb 01, 2021 | $0.737 | $0.740 | $0.689 | $0.703 | 7 471 388 |
| Jan 29, 2021 | $0.680 | $0.730 | $0.680 | $0.730 | 8 431 449 |
| Jan 28, 2021 | $0.713 | $0.737 | $0.670 | $0.698 | 9 462 578 |
| Jan 27, 2021 | $0.705 | $0.774 | $0.660 | $0.701 | 14 194 297 |
| Jan 26, 2021 | $0.777 | $0.82 | $0.765 | $0.777 | 15 176 172 |
| Jan 25, 2021 | $0.769 | $0.85 | $0.730 | $0.760 | 16 553 793 |
| Jan 22, 2021 | $0.788 | $0.80 | $0.725 | $0.745 | 11 320 403 |
| Jan 21, 2021 | $0.82 | $0.88 | $0.760 | $0.790 | 30 065 384 |
| Jan 20, 2021 | $0.730 | $0.730 | $0.641 | $0.692 | 15 473 920 |
| Jan 19, 2021 | $0.640 | $0.760 | $0.625 | $0.718 | 32 359 467 |
| Jan 15, 2021 | $0.640 | $0.645 | $0.600 | $0.610 | 7 966 410 |
| Jan 14, 2021 | $0.643 | $0.665 | $0.611 | $0.636 | 10 889 813 |
| Jan 13, 2021 | $0.655 | $0.724 | $0.620 | $0.681 | 21 525 756 |
| Jan 12, 2021 | $0.696 | $0.740 | $0.600 | $0.649 | 27 062 558 |
