NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.555
+0.0245 (+4.62%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ADXS stock ended at $0.555. This is 4.62% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.67% from a day low at $0.535 to a day high of $0.560. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $0.750 | $0.80 | $0.600 | $0.650 | 7 772 506 |
| Jun 10, 2020 | $0.85 | $0.87 | $0.80 | $0.85 | 1 539 678 |
| Jun 09, 2020 | $0.85 | $0.85 | $0.773 | $0.84 | 1 061 418 |
| Jun 08, 2020 | $0.82 | $0.84 | $0.792 | $0.84 | 2 138 303 |
| Jun 05, 2020 | $0.770 | $0.780 | $0.740 | $0.776 | 965 515 |
| Jun 04, 2020 | $0.780 | $0.790 | $0.732 | $0.758 | 1 216 636 |
| Jun 03, 2020 | $0.81 | $0.83 | $0.751 | $0.782 | 2 433 534 |
| Jun 02, 2020 | $0.716 | $0.80 | $0.700 | $0.771 | 1 756 472 |
| Jun 01, 2020 | $0.700 | $0.715 | $0.660 | $0.710 | 735 792 |
| May 29, 2020 | $0.705 | $0.710 | $0.650 | $0.686 | 1 102 967 |
| May 28, 2020 | $0.710 | $0.717 | $0.693 | $0.693 | 539 585 |
| May 27, 2020 | $0.702 | $0.715 | $0.670 | $0.710 | 1 132 750 |
| May 26, 2020 | $0.719 | $0.730 | $0.698 | $0.698 | 936 855 |
| May 22, 2020 | $0.740 | $0.740 | $0.695 | $0.709 | 881 170 |
| May 21, 2020 | $0.719 | $0.759 | $0.711 | $0.724 | 943 079 |
| May 20, 2020 | $0.732 | $0.740 | $0.690 | $0.710 | 1 043 521 |
| May 19, 2020 | $0.740 | $0.740 | $0.707 | $0.720 | 569 203 |
| May 18, 2020 | $0.791 | $0.791 | $0.700 | $0.721 | 1 259 897 |
| May 15, 2020 | $0.720 | $0.755 | $0.704 | $0.734 | 840 481 |
| May 14, 2020 | $0.710 | $0.750 | $0.689 | $0.706 | 813 319 |
