NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.550
-0.0050 (-0.90%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ADXS stock ended at $0.550. This is 0.90% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.68% from a day low at $0.531 to a day high of $0.550. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $0.710 | $0.750 | $0.689 | $0.706 | 813 319 |
| May 13, 2020 | $0.790 | $0.80 | $0.653 | $0.696 | 1 883 158 |
| May 12, 2020 | $0.83 | $0.83 | $0.761 | $0.790 | 1 968 996 |
| May 11, 2020 | $0.750 | $0.81 | $0.724 | $0.773 | 2 804 014 |
| May 08, 2020 | $0.720 | $0.750 | $0.690 | $0.729 | 1 195 145 |
| May 07, 2020 | $0.720 | $0.750 | $0.710 | $0.720 | 1 299 531 |
| May 06, 2020 | $0.659 | $0.730 | $0.652 | $0.706 | 1 979 415 |
| May 05, 2020 | $0.670 | $0.689 | $0.640 | $0.652 | 502 413 |
| May 04, 2020 | $0.620 | $0.675 | $0.620 | $0.660 | 563 839 |
| May 01, 2020 | $0.670 | $0.670 | $0.620 | $0.650 | 782 115 |
| Apr 30, 2020 | $0.700 | $0.710 | $0.650 | $0.671 | 833 031 |
| Apr 29, 2020 | $0.740 | $0.749 | $0.680 | $0.700 | 1 651 521 |
| Apr 28, 2020 | $0.680 | $0.727 | $0.650 | $0.720 | 2 230 384 |
| Apr 27, 2020 | $0.600 | $0.658 | $0.590 | $0.655 | 1 548 440 |
| Apr 24, 2020 | $0.585 | $0.592 | $0.566 | $0.587 | 755 102 |
| Apr 23, 2020 | $0.592 | $0.596 | $0.570 | $0.585 | 744 633 |
| Apr 22, 2020 | $0.602 | $0.628 | $0.575 | $0.589 | 1 154 239 |
| Apr 21, 2020 | $0.650 | $0.650 | $0.580 | $0.610 | 1 008 083 |
| Apr 20, 2020 | $0.640 | $0.650 | $0.600 | $0.616 | 1 096 851 |
| Apr 17, 2020 | $0.630 | $0.649 | $0.603 | $0.635 | 1 420 628 |
| Apr 16, 2020 | $0.660 | $0.660 | $0.620 | $0.630 | 837 474 |
| Apr 15, 2020 | $0.656 | $0.660 | $0.610 | $0.658 | 1 076 800 |
| Apr 14, 2020 | $0.650 | $0.680 | $0.640 | $0.663 | 1 181 011 |
| Apr 13, 2020 | $0.680 | $0.686 | $0.600 | $0.633 | 1 166 183 |
| Apr 09, 2020 | $0.670 | $0.700 | $0.670 | $0.687 | 1 586 814 |
