NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.572
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Monday, 22nd Apr 2024 ADXS stock ended at $0.572. During the day the stock fluctuated 0% from a day low at $0.572 to a day high of $0.572. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $1.23 | $1.23 | $1.23 | $1.23 | 2 054 |
| Aug 09, 2023 | $1.23 | $1.23 | $1.23 | $1.23 | 1 091 |
| Aug 08, 2023 | $1.15 | $1.19 | $1.15 | $1.19 | 1 554 |
| Aug 07, 2023 | $1.10 | $1.25 | $1.10 | $1.15 | 1 813 |
| Aug 04, 2023 | $1.11 | $1.18 | $1.10 | $1.10 | 5 599 |
| Aug 03, 2023 | $1.22 | $1.22 | $1.11 | $1.11 | 438 |
| Aug 02, 2023 | $1.15 | $1.31 | $1.15 | $1.17 | 5 706 |
| Aug 01, 2023 | $1.07 | $1.17 | $1.07 | $1.17 | 3 923 |
| Jul 31, 2023 | $1.15 | $1.19 | $1.06 | $1.09 | 3 577 |
| Jul 28, 2023 | $1.11 | $1.19 | $1.10 | $1.17 | 4 243 |
| Jul 27, 2023 | $1.08 | $1.12 | $1.08 | $1.10 | 8 693 |
| Jul 26, 2023 | $1.06 | $1.06 | $0.96 | $1.01 | 19 155 |
| Jul 25, 2023 | $1.27 | $1.30 | $1.03 | $1.08 | 32 407 |
| Jul 24, 2023 | $1.48 | $1.95 | $1.33 | $1.35 | 31 933 |
| Jul 21, 2023 | $1.04 | $1.72 | $1.04 | $1.38 | 63 319 |
| Jul 20, 2023 | $1.02 | $1.02 | $0.85 | $0.90 | 1 385 |
| Jul 19, 2023 | $1.00 | $1.10 | $1.00 | $1.06 | 10 747 |
| Jul 18, 2023 | $0.95 | $1.00 | $0.90 | $0.95 | 7 510 |
| Jul 17, 2023 | $0.88 | $0.88 | $0.88 | $0.88 | 679 |
| Jul 14, 2023 | $0.95 | $0.96 | $0.95 | $0.96 | 1 780 |
| Jul 13, 2023 | $0.97 | $1.00 | $0.94 | $0.94 | 3 595 |
| Jul 12, 2023 | $0.88 | $0.95 | $0.88 | $0.88 | 2 463 |
| Jul 11, 2023 | $0.94 | $1.00 | $0.93 | $0.95 | 7 751 |
| Jul 10, 2023 | $1.00 | $1.00 | $0.87 | $0.94 | 3 223 |
| Jul 07, 2023 | $1.00 | $1.00 | $0.94 | $0.95 | 1 980 |
