NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.540
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Wednesday, 24th Apr 2024 ADXS stock ended at $0.540. During the day the stock fluctuated 0% from a day low at $0.540 to a day high of $0.540. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $1.18 | $1.30 | $1.13 | $1.20 | 9 404 |
| May 31, 2023 | $1.15 | $1.20 | $1.10 | $1.20 | 16 254 |
| May 30, 2023 | $1.05 | $1.18 | $0.91 | $1.00 | 5 805 |
| May 26, 2023 | $1.00 | $1.18 | $0.85 | $0.85 | 15 594 |
| May 25, 2023 | $0.95 | $0.99 | $0.84 | $0.99 | 9 998 |
| May 24, 2023 | $0.95 | $0.97 | $0.750 | $0.93 | 12 766 |
| May 23, 2023 | $0.760 | $0.95 | $0.760 | $0.95 | 4 498 |
| May 22, 2023 | $0.650 | $0.85 | $0.650 | $0.80 | 32 458 |
| May 19, 2023 | $0.690 | $0.85 | $0.690 | $0.720 | 16 813 |
| May 18, 2023 | $0.85 | $0.91 | $0.690 | $0.750 | 7 298 |
| May 17, 2023 | $0.690 | $0.90 | $0.690 | $0.740 | 8 244 |
| May 16, 2023 | $0.90 | $0.90 | $0.700 | $0.720 | 31 603 |
| May 15, 2023 | $1.08 | $1.08 | $1.04 | $1.04 | 909 |
| May 12, 2023 | $1.03 | $1.08 | $1.00 | $1.07 | 2 424 |
| May 11, 2023 | $0.81 | $1.06 | $0.81 | $1.03 | 1 939 |
| May 10, 2023 | $1.00 | $1.03 | $1.00 | $1.00 | 11 165 |
| May 09, 2023 | $1.04 | $1.05 | $0.80 | $0.95 | 4 392 |
| May 08, 2023 | $1.00 | $1.05 | $1.00 | $1.05 | 3 369 |
| May 05, 2023 | $1.00 | $1.00 | $0.90 | $0.95 | 5 518 |
| May 04, 2023 | $1.00 | $1.00 | $0.80 | $0.95 | 6 570 |
| May 03, 2023 | $1.12 | $1.12 | $0.650 | $1.03 | 28 425 |
| May 02, 2023 | $1.05 | $1.05 | $1.03 | $1.03 | 1 273 |
| May 01, 2023 | $1.17 | $1.22 | $1.05 | $1.05 | 5 098 |
| Apr 28, 2023 | $1.13 | $1.15 | $1.13 | $1.15 | 624 |
| Apr 27, 2023 | $1.22 | $1.22 | $1.13 | $1.13 | 1 740 |
