NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.540
-0.0320 (-5.59%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Tuesday, 23rd Apr 2024 ADXS stock ended at $0.540. This is 5.59% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.47% from a day low at $0.512 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 |
| Aug 16, 2021 | $0.430 | $0.430 | $0.390 | $0.398 | 3 275 577 |
| Aug 13, 2021 | $0.430 | $0.435 | $0.420 | $0.420 | 1 646 903 |
| Aug 12, 2021 | $0.439 | $0.440 | $0.426 | $0.430 | 1 831 933 |
| Aug 11, 2021 | $0.444 | $0.452 | $0.431 | $0.437 | 1 878 270 |
| Aug 10, 2021 | $0.457 | $0.463 | $0.440 | $0.442 | 2 090 578 |
| Aug 09, 2021 | $0.437 | $0.448 | $0.433 | $0.446 | 1 998 593 |
| Aug 06, 2021 | $0.440 | $0.446 | $0.430 | $0.431 | 1 592 924 |
| Aug 05, 2021 | $0.426 | $0.456 | $0.424 | $0.436 | 2 751 709 |
| Aug 04, 2021 | $0.412 | $0.440 | $0.412 | $0.430 | 4 083 617 |
| Aug 03, 2021 | $0.439 | $0.441 | $0.416 | $0.429 | 2 365 995 |
| Aug 02, 2021 | $0.420 | $0.443 | $0.415 | $0.440 | 2 937 296 |
| Jul 30, 2021 | $0.413 | $0.426 | $0.410 | $0.410 | 1 853 309 |
| Jul 29, 2021 | $0.435 | $0.440 | $0.412 | $0.412 | 1 823 991 |
| Jul 28, 2021 | $0.410 | $0.430 | $0.405 | $0.430 | 2 552 781 |
| Jul 27, 2021 | $0.409 | $0.415 | $0.396 | $0.412 | 2 803 803 |
| Jul 26, 2021 | $0.413 | $0.425 | $0.406 | $0.408 | 3 311 360 |
| Jul 23, 2021 | $0.435 | $0.437 | $0.412 | $0.420 | 3 303 880 |
| Jul 22, 2021 | $0.448 | $0.448 | $0.430 | $0.434 | 2 540 012 |
| Jul 21, 2021 | $0.437 | $0.450 | $0.437 | $0.445 | 2 709 116 |
| Jul 20, 2021 | $0.440 | $0.450 | $0.430 | $0.442 | 3 345 406 |
| Jul 19, 2021 | $0.425 | $0.440 | $0.420 | $0.435 | 3 708 202 |
| Jul 16, 2021 | $0.454 | $0.464 | $0.435 | $0.441 | 4 430 804 |
| Jul 15, 2021 | $0.446 | $0.460 | $0.425 | $0.449 | 6 543 643 |
| Jul 14, 2021 | $0.465 | $0.470 | $0.441 | $0.441 | 5 231 097 |
| Jul 13, 2021 | $0.480 | $0.483 | $0.447 | $0.453 | 7 703 016 |
