Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Advaxis Stock Price (Quote) NASDAQ:ADXS
$0.47 ( -7.03% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.44 | $0.56 | Friday, 22nd Oct 2021 ADXS stock ended at $0.47. This is 7.03% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 10.77% from a day low at $0.45 to a day high of $0.50. |
| 90 days | $0.38 | $0.65 | |
| 52 weeks | $0.26 | $1.57 |
Historical Advaxis prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $0.49 | $0.50 | $0.45 | $0.47 | 5 945 161 |
| 2021-10-21 | $0.52 | $0.52 | $0.50 | $0.50 | 2 808 554 |
| 2021-10-20 | $0.51 | $0.53 | $0.50 | $0.51 | 5 176 729 |
| 2021-10-19 | $0.49 | $0.53 | $0.48 | $0.51 | 7 135 747 |
| 2021-10-18 | $0.47 | $0.50 | $0.47 | $0.49 | 4 637 991 |
| 2021-10-15 | $0.49 | $0.50 | $0.47 | $0.47 | 2 955 160 |
| 2021-10-14 | $0.52 | $0.53 | $0.48 | $0.49 | 4 361 105 |
| 2021-10-13 | $0.50 | $0.56 | $0.50 | $0.52 | 9 390 193 |
| 2021-10-12 | $0.48 | $0.52 | $0.48 | $0.51 | 5 050 813 |
| 2021-10-11 | $0.49 | $0.52 | $0.48 | $0.48 | 3 930 454 |
| 2021-10-08 | $0.47 | $0.53 | $0.45 | $0.50 | 12 800 171 |
| 2021-10-07 | $0.46 | $0.49 | $0.46 | $0.47 | 2 381 402 |
| 2021-10-06 | $0.45 | $0.47 | $0.45 | $0.45 | 2 381 798 |
| 2021-10-05 | $0.49 | $0.50 | $0.44 | $0.46 | 6 883 146 |
| 2021-10-04 | $0.50 | $0.51 | $0.49 | $0.50 | 2 349 194 |
| 2021-10-01 | $0.53 | $0.53 | $0.50 | $0.51 | 5 136 391 |
| 2021-09-30 | $0.48 | $0.52 | $0.47 | $0.52 | 7 547 352 |
| 2021-09-29 | $0.50 | $0.51 | $0.48 | $0.50 | 3 159 077 |
| 2021-09-28 | $0.51 | $0.51 | $0.49 | $0.50 | 2 288 498 |
| 2021-09-27 | $0.51 | $0.52 | $0.49 | $0.52 | 2 361 788 |
| 2021-09-24 | $0.52 | $0.53 | $0.50 | $0.50 | 2 523 575 |
| 2021-09-23 | $0.50 | $0.53 | $0.50 | $0.53 | 2 649 420 |
| 2021-09-22 | $0.50 | $0.53 | $0.50 | $0.51 | 2 442 683 |
| 2021-09-21 | $0.50 | $0.52 | $0.49 | $0.50 | 3 011 152 |
| 2021-09-20 | $0.51 | $0.53 | $0.44 | $0.48 | 6 281 114 |
| 2021-09-17 | $0.50 | $0.54 | $0.50 | $0.53 | 2 698 238 |
| 2021-09-16 | $0.53 | $0.54 | $0.49 | $0.52 | 6 379 391 |
| 2021-09-15 | $0.56 | $0.56 | $0.53 | $0.55 | 7 351 789 |
| 2021-09-14 | $0.55 | $0.59 | $0.54 | $0.54 | 13 921 719 |
| 2021-09-13 | $0.58 | $0.60 | $0.52 | $0.56 | 16 912 541 |
| 2021-09-10 | $0.48 | $0.65 | $0.46 | $0.60 | 83 498 578 |
| 2021-09-09 | $0.48 | $0.50 | $0.45 | $0.47 | 3 940 442 |
| 2021-09-08 | $0.47 | $0.48 | $0.46 | $0.47 | 2 203 336 |
| 2021-09-07 | $0.49 | $0.51 | $0.47 | $0.48 | 4 849 835 |
| 2021-09-03 | $0.51 | $0.52 | $0.48 | $0.50 | 17 483 570 |
| 2021-09-02 | $0.48 | $0.48 | $0.45 | $0.46 | 3 522 695 |
| 2021-09-01 | $0.47 | $0.49 | $0.46 | $0.47 | 4 571 024 |
| 2021-08-31 | $0.45 | $0.48 | $0.45 | $0.47 | 4 000 797 |
| 2021-08-30 | $0.44 | $0.46 | $0.44 | $0.45 | 4 216 943 |
| 2021-08-27 | $0.44 | $0.48 | $0.44 | $0.46 | 4 654 386 |
| 2021-08-26 | $0.49 | $0.52 | $0.45 | $0.47 | 23 637 922 |
| 2021-08-25 | $0.43 | $0.44 | $0.41 | $0.44 | 2 731 118 |
| 2021-08-24 | $0.42 | $0.45 | $0.41 | $0.42 | 3 384 212 |
| 2021-08-23 | $0.40 | $0.42 | $0.39 | $0.41 | 1 586 249 |
| 2021-08-20 | $0.39 | $0.41 | $0.38 | $0.40 | 1 616 973 |
| 2021-08-19 | $0.41 | $0.41 | $0.38 | $0.39 | 1 608 842 |
| 2021-08-18 | $0.39 | $0.42 | $0.39 | $0.41 | 2 797 668 |
| 2021-08-17 | $0.41 | $0.41 | $0.38 | $0.39 | 2 910 628 |
| 2021-08-16 | $0.43 | $0.43 | $0.39 | $0.40 | 3 275 577 |
| 2021-08-13 | $0.43 | $0.43 | $0.42 | $0.42 | 1 646 903 |
Advaxis, Inc., a clinical stage biotechnology company, focuses on the discovery, development, and commercialization of Lm-LLO cancer immunotherapies in the United States. Its lead product Axalimogene filolisbac (ADXS-HPV), an Lm-LLO immunotherapy product candidate, which completed its Phase II study used for the treatment of human papilloma virus (HPV) associated cancers, including cervical, head and neck, and anal cancer. The company is also dev... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
