NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.570
-0.0755 (-11.70%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Thursday, 18th Apr 2024 ADXS stock ended at $0.570. This is 11.70% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 14.20% from a day low at $0.500 to a day high of $0.571. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $0.84 | $0.86 | $0.81 | $0.84 | 3 274 268 |
| 2021-03-18 | $0.87 | $0.89 | $0.82 | $0.84 | 4 562 102 |
| 2021-03-17 | $0.83 | $0.89 | $0.82 | $0.87 | 4 415 463 |
| 2021-03-16 | $0.95 | $0.95 | $0.81 | $0.84 | 7 842 624 |
| 2021-03-15 | $0.94 | $0.96 | $0.90 | $0.92 | 7 862 074 |
| 2021-03-12 | $0.82 | $0.93 | $0.80 | $0.87 | 7 832 428 |
| 2021-03-11 | $0.81 | $0.84 | $0.793 | $0.82 | 4 665 963 |
| 2021-03-10 | $0.85 | $0.85 | $0.762 | $0.80 | 7 295 754 |
| 2021-03-09 | $0.700 | $0.87 | $0.692 | $0.84 | 10 992 536 |
| 2021-03-08 | $0.710 | $0.719 | $0.660 | $0.669 | 5 331 469 |
| 2021-03-05 | $0.730 | $0.759 | $0.575 | $0.680 | 11 230 406 |
| 2021-03-04 | $0.710 | $0.740 | $0.625 | $0.705 | 14 253 630 |
| 2021-03-03 | $0.83 | $0.84 | $0.745 | $0.767 | 8 879 973 |
| 2021-03-02 | $0.88 | $0.89 | $0.82 | $0.83 | 4 364 240 |
| 2021-03-01 | $0.89 | $0.92 | $0.87 | $0.88 | 4 548 641 |
| 2021-02-26 | $0.88 | $0.91 | $0.82 | $0.84 | 5 823 850 |
| 2021-02-25 | $1.01 | $1.01 | $0.87 | $0.88 | 8 722 986 |
| 2021-02-24 | $0.91 | $1.06 | $0.91 | $1.01 | 10 691 054 |
| 2021-02-23 | $0.96 | $0.99 | $0.690 | $0.88 | 18 544 434 |
| 2021-02-22 | $1.18 | $1.18 | $1.07 | $1.07 | 9 984 728 |
| 2021-02-19 | $1.23 | $1.25 | $1.14 | $1.17 | 8 750 092 |
| 2021-02-18 | $1.33 | $1.33 | $1.13 | $1.20 | 17 223 097 |
| 2021-02-17 | $1.13 | $1.57 | $1.09 | $1.41 | 51 261 940 |
| 2021-02-16 | $1.17 | $1.17 | $1.07 | $1.13 | 10 103 054 |
| 2021-02-12 | $1.12 | $1.13 | $1.04 | $1.08 | 8 752 611 |
