NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.643
-0.0219 (-3.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.700 | Wednesday, 1st May 2024 ADXS stock ended at $0.643. This is 3.29% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0% from a day low at $0.643 to a day high of $0.643. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $0.420 | $0.470 | $0.418 | $0.446 | 6 989 418 |
| May 06, 2021 | $0.442 | $0.450 | $0.412 | $0.418 | 5 003 299 |
| May 05, 2021 | $0.454 | $0.460 | $0.430 | $0.439 | 5 007 414 |
| May 04, 2021 | $0.469 | $0.470 | $0.432 | $0.442 | 8 412 648 |
| May 03, 2021 | $0.495 | $0.510 | $0.470 | $0.474 | 5 610 728 |
| Apr 30, 2021 | $0.490 | $0.519 | $0.475 | $0.489 | 7 185 662 |
| Apr 29, 2021 | $0.519 | $0.539 | $0.484 | $0.493 | 6 551 861 |
| Apr 28, 2021 | $0.510 | $0.518 | $0.503 | $0.513 | 4 294 970 |
| Apr 27, 2021 | $0.520 | $0.545 | $0.504 | $0.513 | 8 626 575 |
| Apr 26, 2021 | $0.510 | $0.524 | $0.486 | $0.513 | 12 573 499 |
| Apr 23, 2021 | $0.491 | $0.499 | $0.474 | $0.484 | 4 927 809 |
| Apr 22, 2021 | $0.480 | $0.508 | $0.472 | $0.478 | 7 254 682 |
| Apr 21, 2021 | $0.459 | $0.485 | $0.441 | $0.472 | 6 420 492 |
| Apr 20, 2021 | $0.459 | $0.471 | $0.440 | $0.444 | 6 353 559 |
| Apr 19, 2021 | $0.479 | $0.489 | $0.453 | $0.462 | 6 996 355 |
| Apr 16, 2021 | $0.494 | $0.500 | $0.462 | $0.469 | 9 030 317 |
| Apr 15, 2021 | $0.573 | $0.580 | $0.518 | $0.519 | 6 076 750 |
| Apr 14, 2021 | $0.575 | $0.595 | $0.555 | $0.567 | 6 204 954 |
| Apr 13, 2021 | $0.599 | $0.600 | $0.560 | $0.570 | 3 938 147 |
| Apr 12, 2021 | $0.650 | $0.655 | $0.586 | $0.587 | 8 348 436 |
| Apr 09, 2021 | $0.708 | $0.719 | $0.660 | $0.666 | 5 171 021 |
| Apr 08, 2021 | $0.709 | $0.733 | $0.682 | $0.705 | 3 039 936 |
| Apr 07, 2021 | $0.733 | $0.734 | $0.700 | $0.703 | 2 181 426 |
| Apr 06, 2021 | $0.760 | $0.760 | $0.712 | $0.745 | 2 394 296 |
| Apr 05, 2021 | $0.773 | $0.790 | $0.725 | $0.736 | 4 312 881 |
