NASDAQ:ADXS
$0.85
(
-14.14%
)
Friday, 26th May 2023
Advaxis Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.650 | $1.22 | Friday, 26th May 2023 ADXS stock ended at $0.85. This is 14.14% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 38.24% from a day low at $0.85 to a day high of $1.18. |
| 90 days | $0.650 | $1.90 | |
| 52 weeks | $0.0600 | $4.50 |
Historical Advaxis prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.00 | $1.18 | $0.85 | $0.85 | 15 594 |
| 2023-05-25 | $0.95 | $0.99 | $0.84 | $0.99 | 9 998 |
| 2023-05-24 | $0.95 | $0.97 | $0.750 | $0.93 | 12 766 |
| 2023-05-23 | $0.760 | $0.95 | $0.760 | $0.95 | 4 498 |
| 2023-05-22 | $0.650 | $0.85 | $0.650 | $0.80 | 32 458 |
| 2023-05-19 | $0.690 | $0.85 | $0.690 | $0.720 | 16 813 |
| 2023-05-18 | $0.85 | $0.91 | $0.690 | $0.750 | 7 298 |
| 2023-05-17 | $0.690 | $0.90 | $0.690 | $0.740 | 8 244 |
| 2023-05-16 | $0.90 | $0.90 | $0.700 | $0.720 | 31 603 |
| 2023-05-15 | $1.08 | $1.08 | $1.04 | $1.04 | 909 |
| 2023-05-12 | $1.03 | $1.08 | $1.00 | $1.07 | 2 424 |
| 2023-05-11 | $0.81 | $1.06 | $0.81 | $1.03 | 1 939 |
| 2023-05-10 | $1.00 | $1.03 | $1.00 | $1.00 | 11 165 |
| 2023-05-09 | $1.04 | $1.05 | $0.80 | $0.95 | 4 392 |
| 2023-05-08 | $1.00 | $1.05 | $1.00 | $1.05 | 3 369 |
| 2023-05-05 | $1.00 | $1.00 | $0.90 | $0.95 | 5 518 |
| 2023-05-04 | $1.00 | $1.00 | $0.80 | $0.95 | 6 570 |
| 2023-05-03 | $1.12 | $1.12 | $0.650 | $1.03 | 28 425 |
| 2023-05-02 | $1.05 | $1.05 | $1.03 | $1.03 | 1 273 |
| 2023-05-01 | $1.17 | $1.22 | $1.05 | $1.05 | 5 098 |
| 2023-04-28 | $1.13 | $1.15 | $1.13 | $1.15 | 624 |
| 2023-04-27 | $1.22 | $1.22 | $1.13 | $1.13 | 1 740 |
| 2023-04-26 | $1.12 | $1.21 | $1.06 | $1.18 | 7 839 |
| 2023-04-25 | $1.20 | $1.29 | $1.20 | $1.24 | 717 |
| 2023-04-24 | $1.29 | $1.29 | $1.29 | $1.29 | 415 |
| 2023-04-21 | $1.30 | $1.35 | $1.26 | $1.30 | 2 821 |
| 2023-04-20 | $1.27 | $1.30 | $1.25 | $1.30 | 2 615 |
| 2023-04-19 | $1.27 | $1.30 | $1.24 | $1.24 | 2 482 |
| 2023-04-18 | $1.25 | $1.25 | $1.24 | $1.24 | 1 776 |
| 2023-04-17 | $1.15 | $1.25 | $1.15 | $1.24 | 4 749 |
| 2023-04-14 | $1.16 | $1.19 | $1.14 | $1.19 | 1 568 |
| 2023-04-13 | $1.20 | $1.28 | $1.03 | $1.17 | 14 086 |
| 2023-04-12 | $1.20 | $1.38 | $1.16 | $1.20 | 8 700 |
| 2023-04-11 | $1.26 | $1.35 | $1.26 | $1.30 | 3 342 |
| 2023-04-10 | $1.22 | $1.35 | $1.22 | $1.35 | 1 884 |
| 2023-04-06 | $1.25 | $1.36 | $1.12 | $1.36 | 15 605 |
| 2023-04-05 | $1.30 | $1.40 | $1.30 | $1.30 | 3 117 |
| 2023-04-04 | $1.25 | $1.30 | $1.25 | $1.30 | 3 644 |
| 2023-04-03 | $1.45 | $1.50 | $1.25 | $1.25 | 6 339 |
| 2023-03-31 | $1.28 | $1.40 | $1.25 | $1.25 | 8 334 |
| 2023-03-30 | $1.26 | $1.31 | $1.26 | $1.29 | 4 528 |
| 2023-03-29 | $1.50 | $1.50 | $1.25 | $1.25 | 3 085 |
| 2023-03-28 | $1.30 | $1.35 | $1.20 | $1.35 | 17 176 |
| 2023-03-27 | $1.30 | $1.31 | $1.30 | $1.31 | 3 127 |
| 2023-03-24 | $1.30 | $1.40 | $1.30 | $1.35 | 1 041 |
| 2023-03-23 | $1.36 | $1.50 | $1.30 | $1.50 | 3 325 |
| 2023-03-22 | $1.36 | $1.38 | $1.36 | $1.36 | 2 709 |
| 2023-03-21 | $1.40 | $1.40 | $1.36 | $1.40 | 800 |
| 2023-03-20 | $1.55 | $1.56 | $1.36 | $1.40 | 6 515 |
| 2023-03-17 | $1.51 | $1.55 | $1.51 | $1.55 | 1 054 |
About Advaxis
Advaxis, Inc., a clinical-stage biotechnology company, focuses on the discovery, development, and commercialization of proprietary Listeria monocytogenes (Lm) technology antigen delivery products in the United States. The company is developing ADXS-PSA, which is in Phase 2 clinical trials for the treatment of metastatic prostate cancer; ADXS-503 that is in Phase 1/2 clinical trials for the treatment of non-small cell lung cancer; and ADXS-504 for... ADXS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
