NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.555
+0.0050 (+0.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Friday, 26th Apr 2024 ADXS stock ended at $0.555. This is 0.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $0.550 to a day high of $0.555. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.550 | $0.555 | $0.550 | $0.555 | 464 |
| Apr 25, 2024 | $0.550 | $0.550 | $0.550 | $0.550 | 426 |
| Apr 24, 2024 | $0.540 | $0.540 | $0.540 | $0.540 | 148 |
| Apr 23, 2024 | $0.512 | $0.540 | $0.512 | $0.540 | 886 |
| Apr 22, 2024 | $0.572 | $0.572 | $0.572 | $0.572 | 188 |
| Apr 19, 2024 | $0.600 | $0.600 | $0.572 | $0.572 | 2 462 |
| Apr 18, 2024 | $0.571 | $0.571 | $0.500 | $0.570 | 9 360 |
| Apr 17, 2024 | $0.650 | $0.650 | $0.640 | $0.646 | 2 242 |
| Apr 16, 2024 | $0.685 | $0.685 | $0.591 | $0.601 | 4 865 |
| Apr 15, 2024 | $0.668 | $0.668 | $0.607 | $0.621 | 6 112 |
| Apr 12, 2024 | $0.668 | $0.668 | $0.610 | $0.668 | 4 675 |
| Apr 11, 2024 | $0.668 | $0.668 | $0.660 | $0.668 | 2 928 |
| Apr 10, 2024 | $0.610 | $0.610 | $0.610 | $0.610 | 703 |
| Apr 09, 2024 | $0.610 | $0.610 | $0.610 | $0.610 | 731 |
| Apr 08, 2024 | $0.668 | $0.668 | $0.668 | $0.668 | 1 209 |
| Apr 05, 2024 | $0.687 | $0.700 | $0.607 | $0.607 | 10 176 |
| Apr 04, 2024 | $0.670 | $0.670 | $0.607 | $0.607 | 2 638 |
| Apr 03, 2024 | $0.640 | $0.650 | $0.627 | $0.627 | 3 095 |
| Apr 02, 2024 | $0.640 | $0.650 | $0.640 | $0.640 | 2 736 |
| Apr 01, 2024 | $0.640 | $0.640 | $0.640 | $0.640 | 0 |
| Mar 28, 2024 | $0.720 | $0.720 | $0.640 | $0.640 | 16 416 |
| Mar 27, 2024 | $0.610 | $0.700 | $0.536 | $0.700 | 23 871 |
| Mar 26, 2024 | $0.622 | $0.710 | $0.580 | $0.710 | 24 117 |
| Mar 25, 2024 | $0.626 | $0.630 | $0.626 | $0.630 | 4 276 |
| Mar 22, 2024 | $0.659 | $0.659 | $0.535 | $0.600 | 1 831 |
