$0.85 (-14.14%)

Volume: 15.594k

Closed: May 26, 2023

Hollow Logo Score: -6.620
Advaxis Stock
$0.85 (-14.14%)

Volume: 15.594k

Closed: May 26, 2023

Score Hollow Logo -6.620
NASDAQ:ADXS

Advaxis Stock Price (Quote)

$0.85 ( -14.14% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Advaxis

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT