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 |
| Nov 28, 2016 | $141.60 | $143.10 | $133.50 | $133.50 | 32 548 |
| Nov 25, 2016 | $144.75 | $145.20 | $139.50 | $142.80 | 16 254 |
| Nov 23, 2016 | $139.65 | $147.90 | $135.75 | $144.00 | 43 518 |
| Nov 22, 2016 | $149.40 | $150.00 | $143.40 | $145.50 | 25 152 |
| Nov 21, 2016 | $147.00 | $151.50 | $146.70 | $148.80 | 28 725 |
| Nov 18, 2016 | $145.80 | $147.90 | $143.25 | $147.00 | 26 071 |
| Nov 17, 2016 | $146.55 | $149.40 | $143.10 | $146.40 | 23 339 |
| Nov 16, 2016 | $150.75 | $159.75 | $146.55 | $147.30 | 54 090 |
| Nov 15, 2016 | $146.25 | $151.50 | $136.65 | $150.45 | 76 059 |
| Nov 14, 2016 | $150.75 | $151.50 | $146.25 | $147.45 | 54 983 |
| Nov 11, 2016 | $157.80 | $160.35 | $149.40 | $151.80 | 54 212 |
| Nov 10, 2016 | $150.60 | $163.20 | $148.65 | $154.50 | 54 990 |
| Nov 09, 2016 | $146.25 | $154.20 | $145.05 | $152.10 | 58 863 |
| Nov 08, 2016 | $141.90 | $141.90 | $141.90 | $141.90 | 52 000 |
| Nov 07, 2016 | $138.75 | $138.75 | $138.75 | $138.75 | 69 020 |
| Nov 04, 2016 | $129.00 | $129.00 | $129.00 | $129.00 | 72 720 |
| Nov 03, 2016 | $115.65 | $115.65 | $115.65 | $115.65 | 44 800 |
| Nov 02, 2016 | $123.15 | $123.15 | $123.15 | $123.15 | 54 513 |
| Nov 01, 2016 | $129.75 | $129.75 | $129.75 | $129.75 | 85 287 |
| Oct 31, 2016 | $121.35 | $121.35 | $121.35 | $121.35 | 23 660 |
| Oct 28, 2016 | $120.30 | $120.30 | $120.30 | $120.30 | 42 007 |
| Oct 27, 2016 | $118.05 | $118.05 | $118.05 | $118.05 | 42 393 |
| Oct 26, 2016 | $123.60 | $123.60 | $123.60 | $123.60 | 34 667 |
| Oct 25, 2016 | $126.00 | $126.00 | $126.00 | $126.00 | 43 473 |
| Oct 24, 2016 | $132.15 | $132.15 | $132.15 | $132.15 | 98 147 |
