NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.531
-0.113 (-17.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.700 | Thursday, 2nd May 2024 ADXS stock ended at $0.531. This is 17.51% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 17.53% from a day low at $0.519 to a day high of $0.610. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $0.150 | $0.157 | $0.140 | $0.153 | 520 200 |
| Jan 14, 2022 | $0.160 | $0.162 | $0.141 | $0.157 | 997 700 |
| Jan 13, 2022 | $0.162 | $0.162 | $0.150 | $0.160 | 267 200 |
| Jan 12, 2022 | $0.159 | $0.162 | $0.150 | $0.160 | 1 204 200 |
| Jan 11, 2022 | $0.158 | $0.164 | $0.155 | $0.155 | 2 448 400 |
| Jan 10, 2022 | $0.160 | $0.160 | $0.150 | $0.157 | 2 372 800 |
| Jan 07, 2022 | $0.156 | $0.174 | $0.155 | $0.164 | 391 600 |
| Jan 06, 2022 | $0.165 | $0.174 | $0.155 | $0.163 | 761 100 |
| Jan 05, 2022 | $0.164 | $0.177 | $0.151 | $0.162 | 1 034 400 |
| Jan 04, 2022 | $0.170 | $0.188 | $0.159 | $0.169 | 2 402 457 |
| Jan 03, 2022 | $0.159 | $0.170 | $0.159 | $0.169 | 2 402 457 |
| Dec 31, 2021 | $0.153 | $0.160 | $0.143 | $0.156 | 1 444 533 |
| Dec 30, 2021 | $0.140 | $0.162 | $0.140 | $0.150 | 2 324 027 |
| Dec 29, 2021 | $0.151 | $0.160 | $0.121 | $0.147 | 7 882 838 |
| Dec 28, 2021 | $0.165 | $0.165 | $0.140 | $0.151 | 4 987 394 |
| Dec 27, 2021 | $0.190 | $0.195 | $0.141 | $0.163 | 10 381 153 |
| Dec 23, 2021 | $0.158 | $0.200 | $0.111 | $0.200 | 26 997 127 |
| Dec 22, 2021 | $0.290 | $0.290 | $0.236 | $0.240 | 16 314 180 |
| Dec 21, 2021 | $0.303 | $0.303 | $0.287 | $0.294 | 3 310 239 |
| Dec 20, 2021 | $0.320 | $0.320 | $0.275 | $0.296 | 3 764 784 |
| Dec 17, 2021 | $0.320 | $0.328 | $0.305 | $0.325 | 2 393 657 |
| Dec 16, 2021 | $0.320 | $0.330 | $0.303 | $0.310 | 1 486 139 |
| Dec 15, 2021 | $0.300 | $0.325 | $0.293 | $0.317 | 1 725 094 |
| Dec 14, 2021 | $0.313 | $0.330 | $0.300 | $0.309 | 2 782 762 |
| Dec 13, 2021 | $0.316 | $0.330 | $0.305 | $0.313 | 1 810 384 |
