NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.572
+0.0020 (+0.351%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Friday, 19th Apr 2024 ADXS stock ended at $0.572. This is 0.351% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.90% from a day low at $0.572 to a day high of $0.600. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $1.31 | $1.32 | $1.09 | $1.14 | 88 960 |
| 2024-02-06 | $0.92 | $1.49 | $0.90 | $1.31 | 480 276 |
| 2024-02-05 | $0.532 | $0.590 | $0.520 | $0.590 | 16 768 |
| 2024-02-02 | $0.550 | $0.600 | $0.549 | $0.549 | 6 341 |
| 2024-02-01 | $0.550 | $0.625 | $0.550 | $0.580 | 8 463 |
| 2024-01-31 | $0.532 | $0.555 | $0.532 | $0.552 | 5 346 |
| 2024-01-30 | $0.520 | $0.532 | $0.520 | $0.532 | 2 597 |
| 2024-01-29 | $0.600 | $0.610 | $0.511 | $0.520 | 23 301 |
| 2024-01-26 | $0.620 | $0.639 | $0.580 | $0.600 | 2 704 |
| 2024-01-25 | $0.605 | $0.605 | $0.560 | $0.570 | 1 109 |
| 2024-01-24 | $0.571 | $0.670 | $0.570 | $0.600 | 28 130 |
| 2024-01-23 | $0.600 | $0.620 | $0.571 | $0.590 | 8 505 |
| 2024-01-22 | $0.570 | $0.687 | $0.570 | $0.600 | 7 163 |
| 2024-01-19 | $0.570 | $0.614 | $0.570 | $0.614 | 1 436 |
| 2024-01-18 | $0.600 | $0.601 | $0.583 | $0.601 | 3 363 |
| 2024-01-17 | $0.600 | $0.635 | $0.600 | $0.600 | 615 |
| 2024-01-16 | $0.620 | $0.680 | $0.600 | $0.680 | 41 146 |
| 2024-01-12 | $0.687 | $0.687 | $0.570 | $0.571 | 1 486 |
| 2024-01-11 | $0.600 | $0.602 | $0.600 | $0.600 | 1 051 |
| 2024-01-10 | $0.650 | $0.650 | $0.591 | $0.625 | 1 587 |
| 2024-01-09 | $0.601 | $0.662 | $0.601 | $0.650 | 9 850 |
| 2024-01-08 | $0.590 | $0.618 | $0.588 | $0.593 | 11 915 |
| 2024-01-05 | $0.600 | $0.600 | $0.590 | $0.590 | 58 139 |
| 2024-01-04 | $0.623 | $0.632 | $0.590 | $0.600 | 10 983 |
| 2024-01-03 | $0.640 | $0.642 | $0.627 | $0.627 | 27 009 |
