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 |
| Jul 17, 2020 | $0.560 | $0.575 | $0.544 | $0.561 | 1 618 100 |
| Jul 16, 2020 | $0.538 | $0.550 | $0.525 | $0.542 | 532 700 |
| Jul 15, 2020 | $0.522 | $0.550 | $0.520 | $0.537 | 1 179 700 |
| Jul 14, 2020 | $0.554 | $0.554 | $0.522 | $0.538 | 450 400 |
| Jul 13, 2020 | $0.568 | $0.569 | $0.542 | $0.542 | 715 200 |
| Jul 10, 2020 | $0.559 | $0.569 | $0.550 | $0.569 | 532 400 |
| Jul 09, 2020 | $0.570 | $0.574 | $0.546 | $0.559 | 472 500 |
| Jul 08, 2020 | $0.540 | $0.574 | $0.540 | $0.570 | 600 200 |
| Jul 07, 2020 | $0.558 | $0.578 | $0.540 | $0.553 | 543 900 |
| Jul 06, 2020 | $0.546 | $0.570 | $0.540 | $0.566 | 693 300 |
| Jul 02, 2020 | $0.555 | $0.570 | $0.531 | $0.555 | 585 750 |
| Jul 01, 2020 | $0.529 | $0.540 | $0.521 | $0.530 | 633 158 |
| Jun 30, 2020 | $0.555 | $0.555 | $0.520 | $0.536 | 1 517 915 |
| Jun 29, 2020 | $0.570 | $0.579 | $0.550 | $0.555 | 708 198 |
| Jun 26, 2020 | $0.585 | $0.585 | $0.558 | $0.565 | 1 090 939 |
| Jun 25, 2020 | $0.580 | $0.600 | $0.572 | $0.587 | 1 165 439 |
| Jun 24, 2020 | $0.615 | $0.620 | $0.591 | $0.608 | 959 031 |
| Jun 23, 2020 | $0.610 | $0.629 | $0.610 | $0.620 | 660 583 |
| Jun 22, 2020 | $0.630 | $0.630 | $0.590 | $0.624 | 1 344 227 |
| Jun 19, 2020 | $0.620 | $0.639 | $0.610 | $0.635 | 1 154 157 |
| Jun 18, 2020 | $0.618 | $0.645 | $0.615 | $0.632 | 866 805 |
| Jun 17, 2020 | $0.631 | $0.660 | $0.610 | $0.638 | 1 193 449 |
| Jun 16, 2020 | $0.667 | $0.678 | $0.640 | $0.650 | 1 649 089 |
| Jun 15, 2020 | $0.650 | $0.678 | $0.630 | $0.657 | 1 190 722 |
| Jun 12, 2020 | $0.700 | $0.700 | $0.630 | $0.660 | 2 846 193 |
