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 09, 2024 | $0.601 | $0.662 | $0.601 | $0.650 | 9 850 |
| Jan 08, 2024 | $0.590 | $0.618 | $0.588 | $0.593 | 11 915 |
| Jan 05, 2024 | $0.600 | $0.600 | $0.590 | $0.590 | 58 139 |
| Jan 04, 2024 | $0.623 | $0.632 | $0.590 | $0.600 | 10 983 |
| Jan 03, 2024 | $0.640 | $0.642 | $0.627 | $0.627 | 27 009 |
| Jan 02, 2024 | $0.646 | $0.700 | $0.630 | $0.630 | 4 804 |
| Dec 29, 2023 | $0.640 | $0.760 | $0.630 | $0.667 | 20 635 |
| Dec 28, 2023 | $0.650 | $0.750 | $0.630 | $0.750 | 3 707 |
| Dec 27, 2023 | $0.638 | $0.680 | $0.605 | $0.650 | 6 939 |
| Dec 26, 2023 | $0.630 | $0.670 | $0.600 | $0.670 | 13 852 |
| Dec 22, 2023 | $0.630 | $0.635 | $0.600 | $0.630 | 7 920 |
| Dec 21, 2023 | $0.665 | $0.665 | $0.630 | $0.630 | 8 720 |
| Dec 20, 2023 | $0.650 | $0.713 | $0.650 | $0.665 | 12 670 |
| Dec 19, 2023 | $0.650 | $0.713 | $0.650 | $0.650 | 5 509 |
| Dec 18, 2023 | $0.660 | $0.715 | $0.660 | $0.664 | 3 069 |
| Dec 15, 2023 | $0.750 | $0.770 | $0.625 | $0.721 | 8 965 |
| Dec 14, 2023 | $0.760 | $0.770 | $0.760 | $0.760 | 5 010 |
| Dec 13, 2023 | $0.80 | $0.80 | $0.725 | $0.760 | 10 486 |
| Dec 12, 2023 | $0.650 | $0.86 | $0.650 | $0.725 | 8 995 |
| Dec 11, 2023 | $0.650 | $0.650 | $0.600 | $0.638 | 15 721 |
| Dec 08, 2023 | $0.680 | $0.693 | $0.610 | $0.615 | 1 477 |
| Dec 07, 2023 | $0.770 | $0.82 | $0.720 | $0.720 | 4 719 |
| Dec 06, 2023 | $0.725 | $0.83 | $0.725 | $0.797 | 4 379 |
| Dec 05, 2023 | $0.565 | $0.89 | $0.565 | $0.770 | 4 251 |
| Dec 04, 2023 | $0.80 | $0.88 | $0.80 | $0.88 | 869 |
