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 |
| Dec 10, 2021 | $0.372 | $0.377 | $0.320 | $0.325 | 3 046 567 |
| Dec 09, 2021 | $0.369 | $0.382 | $0.347 | $0.348 | 2 406 638 |
| Dec 08, 2021 | $0.343 | $0.366 | $0.340 | $0.360 | 1 676 960 |
| Dec 07, 2021 | $0.354 | $0.380 | $0.350 | $0.354 | 2 869 193 |
| Dec 06, 2021 | $0.313 | $0.348 | $0.301 | $0.345 | 2 766 636 |
| Dec 03, 2021 | $0.344 | $0.348 | $0.310 | $0.311 | 2 868 192 |
| Dec 02, 2021 | $0.341 | $0.353 | $0.338 | $0.344 | 1 852 248 |
| Dec 01, 2021 | $0.370 | $0.373 | $0.330 | $0.344 | 3 378 899 |
| Nov 30, 2021 | $0.400 | $0.410 | $0.365 | $0.370 | 3 263 075 |
| Nov 29, 2021 | $0.390 | $0.420 | $0.362 | $0.400 | 8 346 462 |
| Nov 26, 2021 | $0.376 | $0.390 | $0.365 | $0.385 | 1 654 023 |
| Nov 24, 2021 | $0.367 | $0.420 | $0.360 | $0.402 | 5 410 390 |
| Nov 23, 2021 | $0.380 | $0.380 | $0.350 | $0.362 | 1 863 892 |
| Nov 22, 2021 | $0.381 | $0.389 | $0.351 | $0.368 | 3 299 475 |
| Nov 19, 2021 | $0.379 | $0.390 | $0.370 | $0.377 | 2 981 197 |
| Nov 18, 2021 | $0.402 | $0.404 | $0.366 | $0.368 | 4 458 738 |
| Nov 17, 2021 | $0.415 | $0.418 | $0.393 | $0.404 | 2 562 492 |
| Nov 16, 2021 | $0.410 | $0.426 | $0.382 | $0.415 | 5 399 625 |
| Nov 15, 2021 | $0.444 | $0.449 | $0.405 | $0.409 | 6 657 079 |
| Nov 12, 2021 | $0.443 | $0.448 | $0.431 | $0.444 | 2 585 751 |
| Nov 11, 2021 | $0.455 | $0.457 | $0.430 | $0.437 | 4 514 170 |
| Nov 10, 2021 | $0.477 | $0.479 | $0.441 | $0.455 | 7 506 224 |
| Nov 09, 2021 | $0.490 | $0.494 | $0.475 | $0.479 | 7 419 535 |
| Nov 08, 2021 | $0.490 | $0.498 | $0.473 | $0.477 | 4 318 729 |
| Nov 05, 2021 | $0.499 | $0.509 | $0.484 | $0.492 | 6 117 980 |
