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 |
| Dec 01, 2023 | $0.790 | $0.85 | $0.685 | $0.80 | 4 093 |
| Nov 30, 2023 | $0.790 | $0.790 | $0.790 | $0.790 | 184 |
| Nov 29, 2023 | $0.790 | $0.80 | $0.790 | $0.80 | 3 654 |
| Nov 28, 2023 | $0.790 | $0.90 | $0.790 | $0.790 | 3 649 |
| Nov 27, 2023 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| Nov 24, 2023 | $0.80 | $0.90 | $0.80 | $0.82 | 5 699 |
| Nov 22, 2023 | $0.80 | $0.80 | $0.798 | $0.80 | 4 906 |
| Nov 21, 2023 | $0.790 | $0.80 | $0.790 | $0.795 | 944 |
| Nov 20, 2023 | $0.82 | $0.82 | $0.82 | $0.82 | 707 |
| Nov 17, 2023 | $0.80 | $0.86 | $0.80 | $0.84 | 628 |
| Nov 16, 2023 | $0.81 | $0.95 | $0.726 | $0.80 | 38 892 |
| Nov 15, 2023 | $0.780 | $0.90 | $0.725 | $0.89 | 1 514 |
| Nov 14, 2023 | $0.90 | $0.95 | $0.90 | $0.90 | 832 |
| Nov 13, 2023 | $0.80 | $0.88 | $0.80 | $0.88 | 738 |
| Nov 10, 2023 | $0.80 | $0.95 | $0.80 | $0.88 | 3 048 |
| Nov 09, 2023 | $0.86 | $0.95 | $0.80 | $0.80 | 3 251 |
| Nov 08, 2023 | $0.80 | $0.88 | $0.80 | $0.87 | 6 626 |
| Nov 07, 2023 | $0.90 | $0.90 | $0.90 | $0.90 | 429 |
| Nov 06, 2023 | $0.95 | $0.95 | $0.85 | $0.85 | 1 139 |
| Nov 03, 2023 | $0.85 | $0.89 | $0.84 | $0.89 | 5 570 |
| Nov 02, 2023 | $0.90 | $0.90 | $0.791 | $0.88 | 4 539 |
| Nov 01, 2023 | $0.775 | $0.95 | $0.735 | $0.80 | 2 198 |
| Oct 31, 2023 | $0.82 | $0.95 | $0.82 | $0.95 | 2 706 |
| Oct 30, 2023 | $0.80 | $0.85 | $0.790 | $0.85 | 6 405 |
| Oct 27, 2023 | $0.780 | $0.88 | $0.780 | $0.88 | 1 979 |
