Advaxis Stock Price (Quote) NASDAQ:ADXS
$0.0680 ( 4.78% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0550 | $0.10 | Friday, 20th May 2022 ADXS stock ended at $0.0680. This is 4.78% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 24.92% from a day low at $0.0600 to a day high of $0.0750. |
90 days | $0.0550 | $0.14 | |
52 weeks | $0.0550 | $0.71 |
Historical Advaxis prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $0.0600 | $0.0750 | $0.0600 | $0.0680 | 909 884 |
2022-05-19 | $0.0655 | $0.0670 | $0.0581 | $0.0649 | 472 892 |
2022-05-18 | $0.0680 | $0.0749 | $0.0652 | $0.0749 | 353 719 |
2022-05-17 | $0.0605 | $0.0700 | $0.0605 | $0.0680 | 858 146 |
2022-05-16 | $0.0640 | $0.0700 | $0.0610 | $0.0666 | 244 701 |
2022-05-13 | $0.0700 | $0.0700 | $0.0580 | $0.0640 | 435 901 |
2022-05-12 | $0.0600 | $0.0700 | $0.0550 | $0.0700 | 369 710 |
2022-05-11 | $0.0670 | $0.0694 | $0.0600 | $0.0650 | 366 961 |
2022-05-10 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | 0 |
2022-05-09 | $0.0760 | $0.0825 | $0.0633 | $0.0699 | 604 189 |
2022-05-06 | $0.0800 | $0.0900 | $0.0796 | $0.0815 | 157 379 |
2022-05-05 | $0.0900 | $0.0900 | $0.0814 | $0.0830 | 387 536 |
2022-05-04 | $0.0901 | $0.0901 | $0.0801 | $0.0900 | 236 722 |
2022-05-03 | $0.0800 | $0.0900 | $0.0800 | $0.0804 | 1 573 361 |
2022-05-02 | $0.0785 | $0.0900 | $0.0720 | $0.0890 | 790 952 |
2022-04-29 | $0.0810 | $0.0873 | $0.0785 | $0.0840 | 82 370 |
2022-04-28 | $0.0820 | $0.0850 | $0.0781 | $0.0810 | 183 287 |
2022-04-27 | $0.0880 | $0.0880 | $0.0781 | $0.0820 | 215 783 |
2022-04-26 | $0.0850 | $0.10 | $0.0811 | $0.0880 | 642 752 |
2022-04-25 | $0.0853 | $0.10 | $0.0780 | $0.0900 | 693 458 |
2022-04-22 | $0.0850 | $0.0900 | $0.0780 | $0.0830 | 234 800 |
2022-04-21 | $0.0900 | $0.0900 | $0.0800 | $0.0850 | 239 300 |
2022-04-20 | $0.0900 | $0.0900 | $0.0810 | $0.0880 | 588 400 |
2022-04-19 | $0.0870 | $0.0900 | $0.0750 | $0.0900 | 437 600 |
2022-04-18 | $0.0870 | $0.0900 | $0.0750 | $0.0790 | 746 000 |
2022-04-14 | $0.0920 | $0.0950 | $0.0828 | $0.0885 | 257 209 |
2022-04-13 | $0.11 | $0.11 | $0.0900 | $0.0920 | 465 269 |
2022-04-12 | $0.0900 | $0.11 | $0.0850 | $0.0998 | 298 552 |
2022-04-11 | $0.0983 | $0.11 | $0.0900 | $0.0940 | 154 275 |
2022-04-08 | $0.10 | $0.12 | $0.10 | $0.10 | 244 000 |
2022-04-07 | $0.11 | $0.12 | $0.10 | $0.10 | 125 400 |
2022-04-06 | $0.11 | $0.12 | $0.10 | $0.11 | 373 000 |
2022-04-05 | $0.11 | $0.11 | $0.0900 | $0.11 | 309 200 |
2022-04-04 | $0.11 | $0.13 | $0.11 | $0.11 | 311 200 |
2022-04-01 | $0.12 | $0.12 | $0.11 | $0.12 | 193 573 |
2022-03-31 | $0.12 | $0.12 | $0.11 | $0.12 | 608 738 |
2022-03-30 | $0.12 | $0.13 | $0.12 | $0.12 | 137 040 |
2022-03-29 | $0.12 | $0.13 | $0.11 | $0.12 | 149 200 |
2022-03-28 | $0.12 | $0.13 | $0.12 | $0.12 | 434 500 |
2022-03-25 | $0.13 | $0.13 | $0.12 | $0.12 | 352 000 |
2022-03-24 | $0.12 | $0.13 | $0.12 | $0.12 | 234 600 |
2022-03-23 | $0.12 | $0.13 | $0.11 | $0.12 | 358 000 |
2022-03-22 | $0.13 | $0.13 | $0.12 | $0.12 | 196 142 |
2022-03-21 | $0.12 | $0.13 | $0.12 | $0.13 | 260 710 |
2022-03-18 | $0.12 | $0.14 | $0.12 | $0.13 | 283 416 |
2022-03-17 | $0.12 | $0.14 | $0.12 | $0.13 | 490 700 |
2022-03-16 | $0.12 | $0.13 | $0.11 | $0.12 | 383 000 |
2022-03-15 | $0.14 | $0.14 | $0.11 | $0.12 | 308 700 |
2022-03-14 | $0.11 | $0.14 | $0.11 | $0.12 | 2 082 400 |
2022-03-11 | $0.12 | $0.12 | $0.10 | $0.12 | 329 500 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.