NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.555
+0.0050 (+0.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Friday, 26th Apr 2024 ADXS stock ended at $0.555. This is 0.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.91% from a day low at $0.550 to a day high of $0.555. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $0.643 | $0.665 | $0.611 | $0.636 | 10 889 813 |
| Jan 13, 2021 | $0.655 | $0.724 | $0.620 | $0.681 | 21 525 756 |
| Jan 12, 2021 | $0.696 | $0.740 | $0.600 | $0.649 | 27 062 558 |
| Jan 11, 2021 | $0.570 | $0.698 | $0.563 | $0.662 | 34 010 228 |
| Jan 08, 2021 | $0.480 | $0.560 | $0.462 | $0.540 | 20 810 707 |
| Jan 07, 2021 | $0.481 | $0.481 | $0.450 | $0.461 | 8 308 496 |
| Jan 06, 2021 | $0.490 | $0.515 | $0.437 | $0.448 | 13 643 178 |
| Jan 05, 2021 | $0.424 | $0.575 | $0.424 | $0.530 | 39 962 513 |
| Jan 04, 2021 | $0.350 | $0.430 | $0.350 | $0.417 | 12 050 411 |
| Dec 31, 2020 | $0.374 | $0.379 | $0.343 | $0.349 | 8 741 682 |
| Dec 30, 2020 | $0.345 | $0.409 | $0.345 | $0.383 | 11 090 687 |
| Dec 29, 2020 | $0.365 | $0.370 | $0.333 | $0.345 | 5 233 542 |
| Dec 28, 2020 | $0.370 | $0.388 | $0.361 | $0.363 | 5 675 979 |
| Dec 24, 2020 | $0.396 | $0.404 | $0.360 | $0.385 | 7 816 145 |
| Dec 23, 2020 | $0.371 | $0.450 | $0.353 | $0.406 | 38 576 937 |
| Dec 22, 2020 | $0.315 | $0.335 | $0.300 | $0.313 | 8 750 142 |
| Dec 21, 2020 | $0.301 | $0.324 | $0.300 | $0.309 | 4 116 388 |
| Dec 18, 2020 | $0.317 | $0.318 | $0.300 | $0.300 | 3 737 281 |
| Dec 17, 2020 | $0.317 | $0.325 | $0.311 | $0.313 | 2 446 511 |
| Dec 16, 2020 | $0.330 | $0.330 | $0.305 | $0.314 | 5 691 754 |
| Dec 15, 2020 | $0.330 | $0.332 | $0.313 | $0.330 | 3 564 493 |
| Dec 14, 2020 | $0.340 | $0.349 | $0.324 | $0.327 | 4 116 330 |
| Dec 11, 2020 | $0.322 | $0.350 | $0.317 | $0.332 | 6 329 892 |
| Dec 10, 2020 | $0.317 | $0.333 | $0.312 | $0.321 | 5 426 666 |
| Dec 09, 2020 | $0.316 | $0.319 | $0.294 | $0.315 | 6 693 481 |
