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 |
| Nov 04, 2021 | $0.512 | $0.512 | $0.490 | $0.500 | 4 358 402 |
| Nov 03, 2021 | $0.510 | $0.524 | $0.502 | $0.505 | 3 287 133 |
| Nov 02, 2021 | $0.502 | $0.540 | $0.500 | $0.510 | 8 412 337 |
| Nov 01, 2021 | $0.488 | $0.509 | $0.485 | $0.507 | 5 980 256 |
| Oct 29, 2021 | $0.480 | $0.505 | $0.475 | $0.485 | 8 221 021 |
| Oct 28, 2021 | $0.487 | $0.500 | $0.469 | $0.484 | 4 982 903 |
| Oct 27, 2021 | $0.500 | $0.529 | $0.488 | $0.490 | 7 424 371 |
| Oct 26, 2021 | $0.480 | $0.512 | $0.476 | $0.494 | 7 946 205 |
| Oct 25, 2021 | $0.467 | $0.523 | $0.467 | $0.486 | 11 830 839 |
| Oct 22, 2021 | $0.490 | $0.499 | $0.451 | $0.468 | 5 945 161 |
| Oct 21, 2021 | $0.517 | $0.523 | $0.500 | $0.504 | 2 808 554 |
| Oct 20, 2021 | $0.510 | $0.535 | $0.500 | $0.515 | 5 176 729 |
| Oct 19, 2021 | $0.488 | $0.528 | $0.480 | $0.508 | 7 135 747 |
| Oct 18, 2021 | $0.470 | $0.504 | $0.470 | $0.487 | 4 637 991 |
| Oct 15, 2021 | $0.490 | $0.496 | $0.470 | $0.472 | 2 955 160 |
| Oct 14, 2021 | $0.522 | $0.530 | $0.475 | $0.486 | 4 361 105 |
| Oct 13, 2021 | $0.505 | $0.560 | $0.500 | $0.524 | 9 390 193 |
| Oct 12, 2021 | $0.480 | $0.518 | $0.475 | $0.510 | 5 050 813 |
| Oct 11, 2021 | $0.490 | $0.520 | $0.481 | $0.481 | 3 930 454 |
| Oct 08, 2021 | $0.471 | $0.535 | $0.450 | $0.499 | 12 800 171 |
| Oct 07, 2021 | $0.456 | $0.490 | $0.455 | $0.470 | 2 381 402 |
| Oct 06, 2021 | $0.450 | $0.470 | $0.450 | $0.453 | 2 381 798 |
| Oct 05, 2021 | $0.490 | $0.500 | $0.444 | $0.459 | 6 883 146 |
| Oct 04, 2021 | $0.502 | $0.511 | $0.491 | $0.497 | 2 349 194 |
| Oct 01, 2021 | $0.530 | $0.531 | $0.501 | $0.510 | 5 136 391 |
