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 |
| Aug 20, 2020 | $0.530 | $0.530 | $0.465 | $0.478 | 1 010 174 |
| Aug 19, 2020 | $0.507 | $0.519 | $0.480 | $0.490 | 1 365 578 |
| Aug 18, 2020 | $0.505 | $0.525 | $0.501 | $0.507 | 936 532 |
| Aug 17, 2020 | $0.530 | $0.535 | $0.501 | $0.513 | 1 435 523 |
| Aug 14, 2020 | $0.540 | $0.554 | $0.520 | $0.523 | 751 753 |
| Aug 13, 2020 | $0.545 | $0.550 | $0.525 | $0.533 | 774 056 |
| Aug 12, 2020 | $0.560 | $0.561 | $0.540 | $0.545 | 666 127 |
| Aug 11, 2020 | $0.590 | $0.590 | $0.555 | $0.557 | 747 696 |
| Aug 10, 2020 | $0.550 | $0.580 | $0.550 | $0.574 | 908 123 |
| Aug 07, 2020 | $0.565 | $0.570 | $0.534 | $0.550 | 1 088 133 |
| Aug 06, 2020 | $0.587 | $0.587 | $0.551 | $0.570 | 667 094 |
| Aug 05, 2020 | $0.581 | $0.585 | $0.565 | $0.573 | 720 732 |
| Aug 04, 2020 | $0.579 | $0.590 | $0.565 | $0.575 | 1 047 277 |
| Aug 03, 2020 | $0.585 | $0.620 | $0.565 | $0.573 | 1 306 932 |
| Jul 31, 2020 | $0.601 | $0.609 | $0.580 | $0.580 | 515 647 |
| Jul 30, 2020 | $0.570 | $0.610 | $0.570 | $0.594 | 958 205 |
| Jul 29, 2020 | $0.600 | $0.600 | $0.570 | $0.600 | 628 718 |
| Jul 28, 2020 | $0.575 | $0.600 | $0.561 | $0.595 | 483 314 |
| Jul 27, 2020 | $0.575 | $0.600 | $0.570 | $0.585 | 560 614 |
| Jul 24, 2020 | $0.598 | $0.600 | $0.550 | $0.598 | 842 701 |
| Jul 23, 2020 | $0.605 | $0.640 | $0.591 | $0.600 | 1 253 258 |
| Jul 22, 2020 | $0.633 | $0.634 | $0.590 | $0.600 | 784 500 |
| Jul 21, 2020 | $0.660 | $0.660 | $0.610 | $0.629 | 1 554 800 |
| Jul 20, 2020 | $0.580 | $0.654 | $0.575 | $0.629 | 2 759 700 |
| Jul 17, 2020 | $0.560 | $0.575 | $0.544 | $0.561 | 1 618 100 |
