NASDAQ:ADXS
Advaxis Stock Price (Quote)
$0.437
-0.123 (-21.96%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.250 | $0.685 | Friday, 10th May 2024 ADXS stock ended at $0.437. This is 21.96% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 108.00% from a day low at $0.250 to a day high of $0.520. |
| 90 days | $0.250 | $1.05 | |
| 52 weeks | $0.250 | $1.95 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 08, 2020 | $0.635 | $0.710 | $0.620 | $0.698 | 1 866 078 |
| Apr 07, 2020 | $0.660 | $0.669 | $0.600 | $0.616 | 1 561 258 |
| Apr 06, 2020 | $0.548 | $0.671 | $0.545 | $0.630 | 2 348 084 |
| Apr 03, 2020 | $0.524 | $0.538 | $0.519 | $0.538 | 654 509 |
| Apr 02, 2020 | $0.540 | $0.540 | $0.515 | $0.524 | 915 559 |
| Apr 01, 2020 | $0.530 | $0.550 | $0.520 | $0.532 | 977 558 |
| Mar 31, 2020 | $0.536 | $0.560 | $0.520 | $0.530 | 783 487 |
| Mar 30, 2020 | $0.555 | $0.560 | $0.530 | $0.542 | 861 569 |
| Mar 27, 2020 | $0.588 | $0.588 | $0.540 | $0.559 | 827 382 |
| Mar 26, 2020 | $0.600 | $0.640 | $0.572 | $0.590 | 1 509 606 |
| Mar 25, 2020 | $0.556 | $0.650 | $0.528 | $0.596 | 2 054 404 |
| Mar 24, 2020 | $0.540 | $0.570 | $0.502 | $0.550 | 1 799 876 |
| Mar 23, 2020 | $0.520 | $0.540 | $0.480 | $0.510 | 1 409 563 |
| Mar 20, 2020 | $0.570 | $0.590 | $0.530 | $0.550 | 1 356 414 |
| Mar 19, 2020 | $0.530 | $0.580 | $0.510 | $0.555 | 1 100 979 |
| Mar 18, 2020 | $0.540 | $0.590 | $0.520 | $0.542 | 1 351 112 |
| Mar 17, 2020 | $0.506 | $0.590 | $0.500 | $0.580 | 1 473 572 |
| Mar 16, 2020 | $0.425 | $0.535 | $0.420 | $0.500 | 1 658 645 |
| Mar 13, 2020 | $0.580 | $0.590 | $0.450 | $0.508 | 2 247 551 |
| Mar 12, 2020 | $0.640 | $0.650 | $0.525 | $0.526 | 3 031 910 |
| Mar 11, 2020 | $0.680 | $0.720 | $0.660 | $0.667 | 2 056 167 |
