NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.550
+0.0100 (+1.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.720 | Thursday, 25th Apr 2024 ADXS stock ended at $0.550. This is 1.85% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0% from a day low at $0.550 to a day high of $0.550. |
| 90 days | $0.500 | $1.49 | |
| 52 weeks | $0.500 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $0.352 | $0.399 | $0.340 | $0.388 | 2 507 663 |
| Sep 24, 2020 | $0.479 | $0.483 | $0.355 | $0.367 | 9 653 242 |
| Sep 23, 2020 | $0.421 | $0.425 | $0.382 | $0.385 | 1 113 069 |
| Sep 22, 2020 | $0.420 | $0.428 | $0.413 | $0.424 | 709 386 |
| Sep 21, 2020 | $0.440 | $0.440 | $0.402 | $0.416 | 711 012 |
| Sep 18, 2020 | $0.431 | $0.449 | $0.430 | $0.445 | 424 083 |
| Sep 17, 2020 | $0.450 | $0.450 | $0.421 | $0.434 | 784 609 |
| Sep 16, 2020 | $0.447 | $0.455 | $0.440 | $0.442 | 431 108 |
| Sep 15, 2020 | $0.457 | $0.457 | $0.437 | $0.440 | 681 796 |
| Sep 14, 2020 | $0.440 | $0.450 | $0.435 | $0.445 | 317 008 |
| Sep 11, 2020 | $0.439 | $0.449 | $0.436 | $0.440 | 443 533 |
| Sep 10, 2020 | $0.438 | $0.460 | $0.420 | $0.440 | 803 599 |
| Sep 09, 2020 | $0.454 | $0.454 | $0.400 | $0.440 | 1 089 452 |
| Sep 08, 2020 | $0.433 | $0.453 | $0.421 | $0.444 | 1 217 883 |
| Sep 04, 2020 | $0.440 | $0.450 | $0.425 | $0.440 | 966 187 |
| Sep 03, 2020 | $0.440 | $0.456 | $0.420 | $0.442 | 2 266 243 |
| Sep 02, 2020 | $0.470 | $0.470 | $0.432 | $0.439 | 1 245 211 |
| Sep 01, 2020 | $0.480 | $0.482 | $0.448 | $0.468 | 1 976 742 |
| Aug 31, 2020 | $0.525 | $0.530 | $0.480 | $0.496 | 1 229 971 |
| Aug 28, 2020 | $0.484 | $0.550 | $0.484 | $0.531 | 2 105 870 |
| Aug 27, 2020 | $0.455 | $0.512 | $0.453 | $0.478 | 1 949 398 |
| Aug 26, 2020 | $0.470 | $0.470 | $0.450 | $0.453 | 472 271 |
| Aug 25, 2020 | $0.450 | $0.470 | $0.450 | $0.462 | 482 732 |
| Aug 24, 2020 | $0.470 | $0.480 | $0.432 | $0.450 | 1 173 801 |
| Aug 21, 2020 | $0.479 | $0.490 | $0.461 | $0.462 | 649 869 |
