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 |
| 2024-04-19 | $0.600 | $0.600 | $0.572 | $0.572 | 2 462 |
| 2024-04-18 | $0.571 | $0.571 | $0.500 | $0.570 | 9 360 |
| 2024-04-17 | $0.650 | $0.650 | $0.640 | $0.646 | 2 242 |
| 2024-04-16 | $0.685 | $0.685 | $0.591 | $0.601 | 4 865 |
| 2024-04-15 | $0.668 | $0.668 | $0.607 | $0.621 | 6 112 |
| 2024-04-12 | $0.668 | $0.668 | $0.610 | $0.668 | 4 675 |
| 2024-04-11 | $0.668 | $0.668 | $0.660 | $0.668 | 2 928 |
| 2024-04-10 | $0.610 | $0.610 | $0.610 | $0.610 | 703 |
| 2024-04-09 | $0.610 | $0.610 | $0.610 | $0.610 | 731 |
| 2024-04-08 | $0.668 | $0.668 | $0.668 | $0.668 | 1 209 |
| 2024-04-05 | $0.687 | $0.700 | $0.607 | $0.607 | 10 176 |
| 2024-04-04 | $0.670 | $0.670 | $0.607 | $0.607 | 2 638 |
| 2024-04-03 | $0.640 | $0.650 | $0.627 | $0.627 | 3 095 |
| 2024-04-02 | $0.640 | $0.650 | $0.640 | $0.640 | 2 736 |
| 2024-04-01 | $0.640 | $0.640 | $0.640 | $0.640 | 0 |
| 2024-03-28 | $0.720 | $0.720 | $0.640 | $0.640 | 16 416 |
| 2024-03-27 | $0.610 | $0.700 | $0.536 | $0.700 | 23 871 |
| 2024-03-26 | $0.622 | $0.710 | $0.580 | $0.710 | 24 117 |
| 2024-03-25 | $0.626 | $0.630 | $0.626 | $0.630 | 4 276 |
| 2024-03-22 | $0.659 | $0.659 | $0.535 | $0.600 | 1 831 |
| 2024-03-21 | $0.640 | $0.692 | $0.590 | $0.590 | 5 619 |
| 2024-03-20 | $0.600 | $0.600 | $0.600 | $0.600 | 366 |
| 2024-03-19 | $0.600 | $0.630 | $0.600 | $0.622 | 4 961 |
| 2024-03-18 | $0.624 | $0.624 | $0.535 | $0.597 | 24 091 |
| 2024-03-15 | $0.681 | $0.681 | $0.605 | $0.620 | 6 201 |
