GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Advaxis Stock Price (Quote) NASDAQ:ADXS

$0.49 ( 4.61% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $0.42 $0.56 Wednesday, 23rd Jun 2021 ADXS stock ended at $0.49. This is 4.61% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 7.48% from a day low at $0.47 to a day high of $0.50.
90 days $0.37 $0.83
52 weeks $0.26 $1.57

Historical Advaxis prices

Date Open High Low Close Volume
2021-06-23 $0.47 $0.50 $0.47 $0.49 6 061 379
2021-06-22 $0.45 $0.46 $0.43 $0.46 3 147 598
2021-06-21 $0.46 $0.46 $0.42 $0.45 6 007 522
2021-06-18 $0.48 $0.48 $0.46 $0.46 4 930 154
2021-06-17 $0.48 $0.49 $0.47 $0.49 4 380 127
2021-06-16 $0.49 $0.50 $0.47 $0.49 4 870 757
2021-06-15 $0.50 $0.52 $0.50 $0.50 4 326 328
2021-06-14 $0.52 $0.52 $0.49 $0.50 5 026 001
2021-06-11 $0.52 $0.54 $0.51 $0.52 4 381 377
2021-06-10 $0.53 $0.55 $0.51 $0.52 5 123 295
2021-06-09 $0.52 $0.56 $0.51 $0.52 10 122 300
2021-06-08 $0.53 $0.53 $0.49 $0.51 8 565 900
2021-06-07 $0.51 $0.54 $0.49 $0.53 7 544 646
2021-06-04 $0.54 $0.54 $0.51 $0.51 5 327 877
2021-06-03 $0.50 $0.54 $0.50 $0.52 9 457 794
2021-06-02 $0.49 $0.52 $0.48 $0.51 13 470 395
2021-06-01 $0.49 $0.50 $0.47 $0.48 4 596 475
2021-05-28 $0.49 $0.52 $0.47 $0.48 7 832 341
2021-05-27 $0.46 $0.50 $0.45 $0.49 11 373 341
2021-05-26 $0.44 $0.47 $0.43 $0.45 7 953 600
2021-05-25 $0.44 $0.46 $0.43 $0.44 6 548 082
2021-05-24 $0.49 $0.50 $0.45 $0.45 12 164 150
2021-05-21 $0.53 $0.54 $0.48 $0.51 14 571 958
2021-05-20 $0.63 $0.65 $0.52 $0.55 44 612 463
2021-05-19 $0.61 $0.76 $0.56 $0.58 188 390 821
2021-05-18 $0.43 $0.49 $0.42 $0.49 14 457 076
2021-05-17 $0.41 $0.43 $0.39 $0.42 5 605 644
2021-05-14 $0.39 $0.41 $0.38 $0.40 6 289 148
2021-05-13 $0.40 $0.42 $0.37 $0.37 6 022 254
2021-05-12 $0.41 $0.42 $0.39 $0.40 6 303 712
2021-05-11 $0.39 $0.42 $0.38 $0.41 4 515 877
2021-05-10 $0.45 $0.45 $0.41 $0.42 5 582 063
2021-05-07 $0.42 $0.47 $0.42 $0.45 6 989 418
2021-05-06 $0.44 $0.45 $0.41 $0.42 5 003 299
2021-05-05 $0.45 $0.46 $0.43 $0.44 5 007 414
2021-05-04 $0.47 $0.47 $0.43 $0.44 8 412 648
2021-05-03 $0.50 $0.51 $0.47 $0.47 5 610 728
2021-04-30 $0.49 $0.52 $0.48 $0.49 7 185 662
2021-04-29 $0.52 $0.54 $0.48 $0.49 6 551 861
2021-04-28 $0.51 $0.52 $0.50 $0.51 4 294 970
2021-04-27 $0.52 $0.55 $0.50 $0.51 8 626 575
2021-04-26 $0.51 $0.52 $0.49 $0.51 12 573 499
2021-04-23 $0.49 $0.50 $0.47 $0.48 4 927 809
2021-04-22 $0.48 $0.51 $0.47 $0.48 7 254 682
2021-04-21 $0.46 $0.48 $0.44 $0.47 6 420 492
2021-04-20 $0.46 $0.47 $0.44 $0.44 6 353 559
2021-04-19 $0.48 $0.49 $0.45 $0.46 6 996 355
2021-04-16 $0.49 $0.50 $0.46 $0.47 9 030 317
2021-04-15 $0.57 $0.58 $0.52 $0.52 6 076 750
2021-04-14 $0.58 $0.59 $0.56 $0.57 6 204 954

About Advaxis

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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