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 |
| Jun 01, 2016 | $141.60 | $141.60 | $141.60 | $141.60 | 44 337 |
| May 31, 2016 | $138.90 | $138.90 | $138.90 | $138.90 | 51 934 |
| May 27, 2016 | $135.60 | $135.60 | $135.60 | $135.60 | 43 164 |
| May 26, 2016 | $131.10 | $131.10 | $131.10 | $131.10 | 29 540 |
| May 25, 2016 | $131.25 | $131.25 | $131.25 | $131.25 | 41 355 |
| May 24, 2016 | $124.50 | $124.50 | $124.50 | $124.50 | 37 560 |
| May 23, 2016 | $122.40 | $122.40 | $122.40 | $122.40 | 34 396 |
| May 20, 2016 | $119.10 | $119.10 | $119.10 | $119.10 | 33 214 |
| May 19, 2016 | $113.10 | $113.10 | $113.10 | $113.10 | 35 470 |
| May 18, 2016 | $114.45 | $114.45 | $114.45 | $114.45 | 33 783 |
| May 17, 2016 | $113.40 | $113.40 | $113.40 | $113.40 | 62 690 |
| May 16, 2016 | $105.15 | $105.15 | $105.15 | $105.15 | 107 862 |
| May 13, 2016 | $108.90 | $108.90 | $108.90 | $108.90 | 41 948 |
| May 12, 2016 | $112.20 | $112.20 | $112.20 | $112.20 | 81 675 |
| May 11, 2016 | $121.95 | $121.95 | $121.95 | $121.95 | 53 503 |
| May 10, 2016 | $114.75 | $114.75 | $114.75 | $114.75 | 31 592 |
| May 09, 2016 | $115.50 | $115.50 | $115.50 | $115.50 | 43 855 |
| May 06, 2016 | $107.55 | $107.55 | $107.55 | $107.55 | 51 107 |
| May 05, 2016 | $110.85 | $110.85 | $110.85 | $110.85 | 46 613 |
| May 04, 2016 | $106.05 | $106.05 | $106.05 | $106.05 | 41 879 |
| May 03, 2016 | $114.45 | $114.45 | $114.45 | $114.45 | 38 075 |
| May 02, 2016 | $117.00 | $117.00 | $117.00 | $117.00 | 40 571 |
| Apr 29, 2016 | $116.10 | $116.10 | $116.10 | $116.10 | 47 759 |
| Apr 28, 2016 | $124.65 | $124.65 | $124.65 | $124.65 | 76 519 |
| Apr 27, 2016 | $120.90 | $120.90 | $120.90 | $120.90 | 65 899 |
