Advaxis Inc (NQ: ADXS )

0.4741 USD -0.0451 (-8.69%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.75 28.35 27.16 27.90 45,325 +0.15(+0.54%)
Feb 27, 2018 27.90 28.80 27.60 27.75 39,489 -0.45(-1.60%)
Feb 26, 2018 29.25 29.40 28.05 28.20 79,425 -0.15(-0.53%)
Feb 23, 2018 27.75 28.65 27.30 28.35 144,235 +1.35(+5.00%)
Feb 22, 2018 27.00 27.00 561,604 -10.65(-28.29%)
Feb 21, 2018 39.00 39.75 37.50 37.65 32,654 -1.20(-3.09%)
Feb 20, 2018 37.35 40.95 36.92 38.85 37,455 +1.20(+3.19%)
Feb 16, 2018 37.65 37.65 37.65 0 -1.95(-4.92%)
Feb 15, 2018 42.00 42.75 39.00 39.60 90,744 -2.25(-5.38%)
Feb 14, 2018 40.65 42.90 40.35 41.85 46,415 +0.45(+1.09%)
Feb 13, 2018 41.85 43.50 40.80 41.40 41,408 -0.15(-0.36%)
Feb 12, 2018 39.90 41.55 39.75 41.55 39,818 +2.10(+5.32%)
Feb 09, 2018 40.80 41.09 36.45 39.45 66,744 -1.05(-2.59%)
Feb 08, 2018 43.42 40.80 40.50 37,969 -1.95(-4.59%)
Feb 07, 2018 40.65 42.75 39.90 42.45 37,636 +1.95(+4.81%)
Feb 06, 2018 40.80 42.90 39.45 40.50 85,713 -1.65(-3.91%)
Feb 05, 2018 43.05 43.65 41.70 42.15 55,883 -1.35(-3.10%)
Feb 02, 2018 43.50 44.40 42.90 43.50 57,437 -0.45(-1.02%)
Feb 01, 2018 44.55 44.70 42.75 43.95 43,813 -0.45(-1.01%)
Jan 31, 2018 45.60 46.20 44.25 44.40 45,677 -1.05(-2.31%)
Jan 30, 2018 45.00 46.20 45.00 45.45 40,249 +0.00(+0.00%)
Jan 29, 2018 44.55 46.95 44.55 45.45 54,273 +1.20(+2.71%)
Jan 26, 2018 47.85 48.60 43.65 44.25 84,958 -3.45(-7.23%)
Jan 25, 2018 47.55 49.43 46.20 47.70 119,430 +2.25(+4.95%)
Jan 24, 2018 46.20 46.80 43.84 45.45 52,183 -0.45(-0.98%)
Jan 23, 2018 45.60 46.20 44.70 45.90 89,780 +0.75(+1.66%)
Jan 22, 2018 44.55 45.90 44.25 45.15 57,009 +1.20(+2.73%)
Jan 19, 2018 43.50 45.00 41.25 43.95 75,872 +0.60(+1.38%)
Jan 18, 2018 44.55 45.00 43.20 43.35 71,191 -1.35(-3.02%)
Jan 17, 2018 44.40 45.00 42.75 44.70 42,511 +0.90(+2.05%)
Jan 16, 2018 44.70 45.60 43.20 43.80 51,165 -0.60(-1.35%)
Jan 12, 2018 44.40 44.40 44.40 0 +0.45(+1.02%)
Jan 11, 2018 44.10 45.45 43.50 43.95 51,155 +0.15(+0.34%)
Jan 10, 2018 44.25 43.80 52,027 +0.30(+0.69%)
Jan 09, 2018 45.00 45.90 42.60 43.50 75,567 -1.20(-2.68%)
Jan 08, 2018 47.70 47.85 43.80 44.70 79,177 -3.15(-6.58%)
Jan 05, 2018 48.60 48.90 46.80 47.85 36,434 -0.75(-1.54%)
Jan 04, 2018 48.90 49.20 46.20 48.60 49,513 +0.60(+1.25%)
Jan 03, 2018 46.50 48.60 45.15 48.00 66,546 +1.50(+3.23%)
Jan 02, 2018 43.05 47.40 43.05 46.50 82,370 +3.90(+9.15%)
Dec 29, 2017 42.60 42.60 42.60 0 -0.15(-0.35%)
Dec 28, 2017 42.00 43.35 41.85 42.75 44,544 +0.45(+1.06%)
Dec 27, 2017 43.95 44.21 41.55 42.30 79,258 -1.20(-2.76%)
Dec 26, 2017 44.70 45.60 40.65 43.50 118,001 -1.50(-3.33%)
Dec 22, 2017 45.15 48.15 44.40 45.00 60,885 +0.60(+1.35%)
Dec 21, 2017 49.50 50.75 43.95 44.40 106,536 -6.60(-12.94%)
Dec 20, 2017 46.95 53.70 46.75 51.00 144,773 +5.55(+12.21%)
Dec 19, 2017 48.15 48.45 45.30 45.45 52,002 -2.55(-5.31%)
Dec 18, 2017 47.70 49.05 46.50 48.00 38,785 +0.90(+1.91%)
Dec 15, 2017 45.90 48.15 45.30 47.10 48,427 +1.35(+2.95%)
Dec 14, 2017 48.00 49.50 45.45 45.75 33,978 -2.25(-4.69%)
Dec 13, 2017 45.00 49.35 45.00 48.00 48,038 +3.00(+6.67%)
Dec 12, 2017 46.50 48.00 44.55 45.00 42,947 -1.35(-2.91%)
Dec 11, 2017 45.00 46.35 44.10 46.35 34,703 +1.50(+3.34%)
Dec 08, 2017 43.35 45.00 42.75 44.85 35,579 +2.10(+4.91%)
Dec 07, 2017 43.05 44.55 42.12 42.75 28,628 -0.30(-0.70%)
Dec 06, 2017 43.80 44.32 40.69 43.05 52,740 -0.90(-2.05%)
Dec 05, 2017 44.25 45.90 43.80 43.95 28,569 -0.60(-1.35%)
Dec 04, 2017 46.20 46.35 44.25 44.55 53,844 -0.90(-1.98%)
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.