Advaxis Inc (NQ: ADXS )

0.5750 USD -0.0115 (-1.96%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.6700 0.8399 0.6605 0.8102 6,661,600 +0.04(+4.66%)
Feb 27, 2020 0.8600 0.8650 0.7500 0.7741 7,047,199 -0.12(-13.47%)
Feb 26, 2020 0.8346 0.9140 0.8346 0.8946 3,389,993 +0.02(+2.03%)
Feb 25, 2020 0.9051 0.9400 0.8320 0.8768 3,745,724 -0.03(-3.65%)
Feb 24, 2020 0.9200 0.9600 0.8700 0.9100 4,475,218 -0.07(-6.71%)
Feb 21, 2020 0.9900 0.9988 0.9320 0.9755 4,691,900 -0.04(-4.36%)
Feb 20, 2020 1.090 1.100 1.000 1.020 7,904,768 -0.05(-4.67%)
Feb 19, 2020 1.060 1.100 1.010 1.070 4,807,523 +0.02(+1.90%)
Feb 18, 2020 1.020 1.110 1.000 1.050 6,437,142 +0.04(+3.96%)
Feb 14, 2020 1.010 1.070 0.9500 1.010 5,993,400 -0.03(-2.88%)
Feb 13, 2020 1.160 1.190 1.020 1.040 7,942,186 -0.05(-4.59%)
Feb 12, 2020 1.090 1.120 0.9600 1.090 8,633,563 +0.01(+0.93%)
Feb 11, 2020 1.160 1.260 1.050 1.080 16,651,166 +0.01(+0.93%)
Feb 10, 2020 0.8800 1.090 0.8600 1.070 15,946,560 +0.24(+28.71%)
Feb 07, 2020 0.8850 0.9175 0.8201 0.8313 3,817,500 -0.06(-6.60%)
Feb 06, 2020 0.9100 0.9300 0.8700 0.8900 3,421,548 -0.03(-3.26%)
Feb 05, 2020 0.9400 0.9500 0.9000 0.9200 2,910,590 +0.00(+0.07%)
Feb 04, 2020 0.8500 0.9494 0.8300 0.9194 5,367,203 +0.07(+8.16%)
Feb 03, 2020 0.8500 0.8600 0.8000 0.8500 4,323,448 -0.01(-1.16%)
Jan 31, 2020 0.8901 0.9800 0.8205 0.8600 8,433,100 -0.04(-4.44%)
Jan 30, 2020 0.6800 0.9500 0.6800 0.9000 20,609,275 +0.22(+32.35%)
Jan 29, 2020 0.8000 0.8200 0.6500 0.6800 7,414,868 -0.11(-14.41%)
Jan 28, 2020 0.8100 0.8300 0.7700 0.7945 3,066,063 -0.02(-3.04%)
Jan 27, 2020 0.7800 0.8568 0.7600 0.8194 5,759,861 -0.07(-8.08%)
Jan 24, 2020 1.000 1.000 0.8000 0.8914 5,793,000 -0.08(-8.08%)
Jan 23, 2020 1.050 1.052 0.8511 0.9698 5,014,898 -0.08(-7.64%)
Jan 22, 2020 1.060 1.080 1.040 1.050 4,831,775 +0.01(+0.96%)
Jan 21, 2020 1.050 1.090 1.010 1.040 10,174,441 -0.17(-14.05%)
Jan 17, 2020 1.290 1.350 1.200 1.210 3,972,800 -0.06(-4.72%)
Jan 16, 2020 1.230 1.290 1.190 1.270 5,220,379 +0.10(+8.55%)
Jan 15, 2020 1.120 1.170 1.090 1.170 2,437,905 +0.02(+1.74%)
Jan 14, 2020 1.200 1.210 1.060 1.150 4,227,691 -0.07(-5.74%)
Jan 13, 2020 1.250 1.300 1.200 1.220 4,367,060 +0.01(+0.83%)
Jan 10, 2020 1.180 1.270 1.130 1.210 6,146,100 +0.05(+4.31%)
Jan 09, 2020 1.190 1.240 1.120 1.160 4,305,532 -0.07(-5.69%)
Jan 08, 2020 1.240 1.320 1.150 1.230 8,187,347 -0.07(-5.38%)
Jan 07, 2020 1.460 1.480 1.220 1.300 39,557,916 +0.23(+21.50%)
Jan 06, 2020 1.140 1.170 1.010 1.070 5,775,835 -0.05(-4.46%)
Jan 03, 2020 1.050 1.220 1.010 1.120 9,663,800 +0.03(+2.75%)
Jan 02, 2020 0.9100 1.180 0.9000 1.090 16,829,648 +0.23(+27.08%)
Dec 31, 2019 0.7900 0.8886 0.7200 0.8577 7,523,400 +0.09(+11.39%)
Dec 30, 2019 0.8600 0.9300 0.7500 0.7700 9,362,826 -0.05(-6.10%)
Dec 27, 2019 0.7100 0.8700 0.7000 0.8200 10,906,600 +0.12(+17.97%)
Dec 26, 2019 0.6868 0.7450 0.6800 0.6951 4,885,527 +0.04(+5.32%)
Dec 24, 2019 0.6000 0.6900 0.5900 0.6600 3,711,400 +0.06(+10.00%)
Dec 23, 2019 0.6000 0.6000 0.5600 0.6000 1,689,608 +0.00(+0.47%)
Dec 20, 2019 0.6193 0.6193 0.5550 0.5972 3,173,100 +0.02(+2.97%)
Dec 19, 2019 0.5800 0.5900 0.5500 0.5800 2,188,157 -0.01(-1.36%)
Dec 18, 2019 0.6400 0.6400 0.5511 0.5880 4,288,785 -0.05(-8.18%)
Dec 17, 2019 0.6500 0.6679 0.6300 0.6404 2,785,031 -0.02(-2.97%)
Dec 16, 2019 0.6500 0.6700 0.6300 0.6600 2,767,112 +0.01(+1.54%)
Dec 13, 2019 0.6913 0.7200 0.6320 0.6500 3,899,400 -0.01(-1.96%)
Dec 12, 2019 0.6500 0.7230 0.6205 0.6630 5,438,291 +0.01(+2.00%)
Dec 11, 2019 0.5900 0.6888 0.5700 0.6500 7,875,943 +0.01(+1.56%)
Dec 10, 2019 0.8100 0.8500 0.5500 0.6400 21,438,567 -0.17(-21.47%)
Dec 09, 2019 0.8148 0.9890 0.7700 0.8150 25,150,261 +0.05(+6.26%)
Dec 06, 2019 0.6400 0.7900 0.6400 0.7670 16,960,200 +0.14(+21.75%)
Dec 05, 2019 0.6083 0.6480 0.5810 0.6300 4,152,719 +0.03(+5.00%)
Dec 04, 2019 0.5900 0.6300 0.5500 0.6000 6,226,405 +0.02(+3.45%)
Dec 03, 2019 0.6100 0.6900 0.5200 0.5800 14,291,181 -0.05(-7.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.