NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.621
-0.0470 (-7.04%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.535 | $0.720 | Monday, 15th Apr 2024 ADXS stock ended at $0.621. This is 7.04% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 10.05% from a day low at $0.607 to a day high of $0.668. |
| 90 days | $0.511 | $1.49 | |
| 52 weeks | $0.511 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-08 | $1.06 | $1.11 | $1.03 | $1.05 | 2 528 |
| 2023-09-07 | $0.88 | $1.10 | $0.88 | $1.10 | 5 623 |
| 2023-09-06 | $1.00 | $1.13 | $0.89 | $1.13 | 2 052 |
| 2023-09-05 | $1.14 | $1.14 | $0.95 | $0.95 | 2 733 |
| 2023-09-01 | $1.08 | $1.10 | $1.05 | $1.10 | 629 |
| 2023-08-31 | $0.91 | $1.10 | $0.91 | $1.10 | 4 283 |
| 2023-08-30 | $0.85 | $1.10 | $0.85 | $1.10 | 8 005 |
| 2023-08-29 | $1.01 | $1.01 | $0.95 | $1.00 | 4 936 |
| 2023-08-28 | $1.00 | $1.00 | $1.00 | $1.00 | 1 731 |
| 2023-08-25 | $1.05 | $1.05 | $1.00 | $1.00 | 3 395 |
| 2023-08-24 | $1.02 | $1.05 | $1.00 | $1.04 | 3 039 |
| 2023-08-23 | $1.00 | $1.10 | $1.00 | $1.02 | 4 731 |
| 2023-08-22 | $1.05 | $1.05 | $1.00 | $1.02 | 1 142 |
| 2023-08-21 | $1.03 | $1.10 | $1.00 | $1.00 | 9 900 |
| 2023-08-18 | $1.02 | $1.05 | $1.01 | $1.04 | 4 105 |
| 2023-08-17 | $1.05 | $1.06 | $1.01 | $1.01 | 1 306 |
| 2023-08-16 | $1.07 | $1.07 | $1.05 | $1.05 | 860 |
| 2023-08-15 | $1.05 | $1.17 | $1.05 | $1.06 | 4 465 |
| 2023-08-14 | $1.15 | $1.15 | $0.88 | $1.10 | 6 907 |
| 2023-08-11 | $1.23 | $1.23 | $1.10 | $1.14 | 3 810 |
| 2023-08-10 | $1.23 | $1.23 | $1.23 | $1.23 | 2 054 |
| 2023-08-09 | $1.23 | $1.23 | $1.23 | $1.23 | 1 091 |
| 2023-08-08 | $1.15 | $1.19 | $1.15 | $1.19 | 1 554 |
| 2023-08-07 | $1.10 | $1.25 | $1.10 | $1.15 | 1 813 |
| 2023-08-04 | $1.11 | $1.18 | $1.10 | $1.10 | 5 599 |
