Advaxis Inc (NQ: ADXS )

0.5700 USD -0.0165 (-2.81%)
Streaming Delayed Price Updated: 4:03 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.475 5.623 5.352 5.352 19,799 -0.12(-2.22%)
Feb 27, 2019 5.550 5.790 5.415 5.473 19,492 -0.09(-1.64%)
Feb 26, 2019 5.700 6.000 5.403 5.565 21,445 -0.13(-2.32%)
Feb 25, 2019 5.586 5.700 5.402 5.697 18,462 +0.25(+4.63%)
Feb 22, 2019 5.700 5.925 5.400 5.445 29,493 -0.36(-6.18%)
Feb 21, 2019 5.505 6.000 5.475 5.803 45,934 +0.40(+7.47%)
Feb 20, 2019 5.400 5.550 5.250 5.400 24,892 -0.13(-2.28%)
Feb 19, 2019 6.000 6.000 5.255 5.526 55,380 -0.47(-7.90%)
Feb 15, 2019 6.450 6.600 6.000 6.000 24,646 -0.18(-2.91%)
Feb 14, 2019 6.000 6.600 5.940 6.180 46,967 +0.25(+4.30%)
Feb 13, 2019 6.000 6.223 5.851 5.925 18,187 -0.08(-1.25%)
Feb 12, 2019 6.000 6.225 5.702 6.000 26,973 +0.15(+2.56%)
Feb 11, 2019 5.819 6.000 5.550 5.850 18,623 +0.12(+2.09%)
Feb 08, 2019 5.955 6.165 5.625 5.730 37,713 -0.43(-6.94%)
Feb 07, 2019 6.600 6.615 6.000 6.157 55,191 -0.51(-7.59%)
Feb 06, 2019 5.700 7.260 5.625 6.663 194,445 +1.11(+20.05%)
Feb 05, 2019 5.912 5.912 5.296 5.550 30,908 -0.30(-5.13%)
Feb 04, 2019 5.925 5.925 5.700 5.850 17,622 +0.03(+0.52%)
Feb 01, 2019 5.700 5.925 5.625 5.820 32,666 +0.14(+2.37%)
Jan 31, 2019 5.120 5.700 5.103 5.685 40,229 +0.58(+11.44%)
Jan 30, 2019 5.550 5.625 4.849 5.101 41,512 -0.30(-5.53%)
Jan 29, 2019 5.750 5.925 5.283 5.400 34,836 -0.30(-5.26%)
Jan 28, 2019 5.700 6.150 5.250 5.700 69,382 +0.15(+2.70%)
Jan 25, 2019 4.875 5.745 4.515 5.550 50,620 +0.83(+17.46%)
Jan 24, 2019 4.350 4.935 4.203 4.725 39,079 +0.04(+0.96%)
Jan 23, 2019 5.205 5.205 4.650 4.680 24,949 -0.53(-10.09%)
Jan 22, 2019 5.250 5.400 4.950 5.205 14,773 -0.04(-0.86%)
Jan 18, 2019 5.550 5.850 4.950 5.250 31,793 +0.00(+0.00%)
Jan 17, 2019 5.827 5.850 4.800 5.250 36,244 -0.30(-5.41%)
Jan 16, 2019 4.530 6.000 4.515 5.550 108,231 +1.03(+22.84%)
Jan 15, 2019 4.350 4.650 4.350 4.518 42,817 +0.17(+3.86%)
Jan 14, 2019 4.350 4.550 3.975 4.350 40,954 -0.15(-3.33%)
Jan 11, 2019 4.950 5.250 4.350 4.500 67,100 -0.75(-14.29%)
Jan 10, 2019 5.400 5.700 4.800 5.250 46,099 -0.15(-2.78%)
Jan 09, 2019 5.550 5.550 4.650 5.400 60,227 +0.15(+2.86%)
Jan 08, 2019 6.150 6.300 4.950 5.250 153,871 -0.94(-15.13%)
Jan 07, 2019 4.200 6.585 3.901 6.186 401,001 +1.99(+47.29%)
Jan 04, 2019 4.200 4.350 3.900 4.200 53,373 +0.15(+3.78%)
Jan 03, 2019 4.500 4.571 3.784 4.047 85,742 -0.30(-6.97%)
Jan 02, 2019 2.850 4.800 2.850 4.350 181,248 +1.50(+52.63%)
Dec 31, 2018 2.850 3.150 2.850 2.850 65,940 +0.00(+0.00%)
Dec 28, 2018 2.850 3.150 2.700 2.850 74,333 +0.00(+0.00%)
Dec 27, 2018 2.850 3.000 2.700 2.850 60,909 +0.00(+0.00%)
Dec 26, 2018 2.850 3.000 2.850 2.850 36,876 +0.08(+2.70%)
Dec 24, 2018 2.880 3.000 2.775 2.775 11,640 -0.23(-7.50%)
Dec 21, 2018 3.150 3.150 2.850 3.000 30,053 -0.22(-6.93%)
Dec 20, 2018 3.150 3.225 2.715 3.224 91,183 +0.07(+2.33%)
Dec 19, 2018 3.300 3.300 2.970 3.150 55,057 +0.00(+0.00%)
Dec 18, 2018 3.450 3.545 3.075 3.150 63,979 -0.26(-7.69%)
Dec 17, 2018 3.528 3.600 3.300 3.413 70,072 -0.19(-5.21%)
Dec 14, 2018 4.200 4.200 3.300 3.600 264,646 -2.10(-36.84%)
Dec 13, 2018 5.550 5.700 5.250 5.700 43,632 +0.24(+4.40%)
Dec 12, 2018 5.415 5.610 5.400 5.460 23,456 +0.05(+0.94%)
Dec 11, 2018 5.561 5.850 5.365 5.409 30,692 -0.14(-2.54%)
Dec 10, 2018 5.850 5.899 5.400 5.550 28,918 -0.15(-2.63%)
Dec 07, 2018 6.000 6.150 5.700 5.700 21,360 -0.21(-3.58%)
Dec 06, 2018 6.019 6.150 5.850 5.912 25,697 -0.24(-3.88%)
Dec 04, 2018 6.600 6.600 6.150 6.150 15,766 -0.43(-6.54%)
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.