NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.531
-0.0195 (-3.55%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ADXS stock ended at $0.531. This is 3.55% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0% from a day low at $0.531 to a day high of $0.531. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 17, 2020 | $0.317 | $0.325 | $0.311 | $0.313 | 2 446 511 |
| Dec 16, 2020 | $0.330 | $0.330 | $0.305 | $0.314 | 5 691 754 |
| Dec 15, 2020 | $0.330 | $0.332 | $0.313 | $0.330 | 3 564 493 |
| Dec 14, 2020 | $0.340 | $0.349 | $0.324 | $0.327 | 4 116 330 |
| Dec 11, 2020 | $0.322 | $0.350 | $0.317 | $0.332 | 6 329 892 |
| Dec 10, 2020 | $0.317 | $0.333 | $0.312 | $0.321 | 5 426 666 |
| Dec 09, 2020 | $0.316 | $0.319 | $0.294 | $0.315 | 6 693 481 |
| Dec 08, 2020 | $0.320 | $0.330 | $0.313 | $0.322 | 4 662 745 |
| Dec 07, 2020 | $0.360 | $0.362 | $0.312 | $0.320 | 9 942 313 |
| Dec 04, 2020 | $0.332 | $0.350 | $0.320 | $0.340 | 9 854 297 |
| Dec 03, 2020 | $0.320 | $0.345 | $0.310 | $0.337 | 14 517 502 |
| Dec 02, 2020 | $0.302 | $0.325 | $0.291 | $0.312 | 9 212 871 |
| Dec 01, 2020 | $0.310 | $0.330 | $0.310 | $0.317 | 15 711 462 |
| Nov 30, 2020 | $0.287 | $0.295 | $0.280 | $0.295 | 10 989 283 |
| Nov 27, 2020 | $0.300 | $0.308 | $0.272 | $0.285 | 8 475 385 |
| Nov 25, 2020 | $0.293 | $0.298 | $0.280 | $0.288 | 14 281 902 |
| Nov 24, 2020 | $0.265 | $0.289 | $0.264 | $0.284 | 44 472 465 |
| Nov 23, 2020 | $0.380 | $0.392 | $0.370 | $0.391 | 2 026 519 |
| Nov 20, 2020 | $0.371 | $0.395 | $0.370 | $0.385 | 879 221 |
| Nov 19, 2020 | $0.390 | $0.390 | $0.376 | $0.388 | 1 065 675 |
| Nov 18, 2020 | $0.398 | $0.399 | $0.375 | $0.382 | 923 989 |
| Nov 17, 2020 | $0.393 | $0.400 | $0.383 | $0.393 | 707 635 |
| Nov 16, 2020 | $0.400 | $0.405 | $0.382 | $0.395 | 1 131 128 |
| Nov 13, 2020 | $0.394 | $0.407 | $0.381 | $0.400 | 998 700 |
| Nov 12, 2020 | $0.413 | $0.420 | $0.390 | $0.394 | 1 123 428 |
