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 |
| 2024-01-02 | $0.646 | $0.700 | $0.630 | $0.630 | 4 804 |
| 2023-12-29 | $0.640 | $0.760 | $0.630 | $0.667 | 20 635 |
| 2023-12-28 | $0.650 | $0.750 | $0.630 | $0.750 | 3 707 |
| 2023-12-27 | $0.638 | $0.680 | $0.605 | $0.650 | 6 939 |
| 2023-12-26 | $0.630 | $0.670 | $0.600 | $0.670 | 13 852 |
| 2023-12-22 | $0.630 | $0.635 | $0.600 | $0.630 | 7 920 |
| 2023-12-21 | $0.665 | $0.665 | $0.630 | $0.630 | 8 720 |
| 2023-12-20 | $0.650 | $0.713 | $0.650 | $0.665 | 12 670 |
| 2023-12-19 | $0.650 | $0.713 | $0.650 | $0.650 | 5 509 |
| 2023-12-18 | $0.660 | $0.715 | $0.660 | $0.664 | 3 069 |
| 2023-12-15 | $0.750 | $0.770 | $0.625 | $0.721 | 8 965 |
| 2023-12-14 | $0.760 | $0.770 | $0.760 | $0.760 | 5 010 |
| 2023-12-13 | $0.80 | $0.80 | $0.725 | $0.760 | 10 486 |
| 2023-12-12 | $0.650 | $0.86 | $0.650 | $0.725 | 8 995 |
| 2023-12-11 | $0.650 | $0.650 | $0.600 | $0.638 | 15 721 |
| 2023-12-08 | $0.680 | $0.693 | $0.610 | $0.615 | 1 477 |
| 2023-12-07 | $0.770 | $0.82 | $0.720 | $0.720 | 4 719 |
| 2023-12-06 | $0.725 | $0.83 | $0.725 | $0.797 | 4 379 |
| 2023-12-05 | $0.565 | $0.89 | $0.565 | $0.770 | 4 251 |
| 2023-12-04 | $0.80 | $0.88 | $0.80 | $0.88 | 869 |
| 2023-12-01 | $0.790 | $0.85 | $0.685 | $0.80 | 4 093 |
| 2023-11-30 | $0.790 | $0.790 | $0.790 | $0.790 | 184 |
| 2023-11-29 | $0.790 | $0.80 | $0.790 | $0.80 | 3 654 |
| 2023-11-28 | $0.790 | $0.90 | $0.790 | $0.790 | 3 649 |
| 2023-11-27 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
