Advaxis Inc (NQ: ADXS )

0.4854 USD -0.0338 (-6.51%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.7300 0.7600 0.7200 0.7400 1,895,846 +0.01(+1.96%)
Mar 30, 2021 0.7325 0.7396 0.6950 0.7258 2,410,929 -0.01(-1.92%)
Mar 29, 2021 0.7700 0.8000 0.7200 0.7400 2,072,906 -0.04(-5.13%)
Mar 26, 2021 0.7782 0.8250 0.7426 0.7800 3,405,000 +0.03(+4.00%)
Mar 25, 2021 0.7300 0.7700 0.7000 0.7500 3,937,202 -0.01(-1.30%)
Mar 24, 2021 0.8000 0.8250 0.7550 0.7599 2,902,914 -0.05(-6.19%)
Mar 23, 2021 0.8400 0.8500 0.7900 0.8100 3,195,497 -0.03(-3.87%)
Mar 22, 2021 0.8660 0.8700 0.8330 0.8426 3,145,924 -0.00(-0.11%)
Mar 19, 2021 0.8400 0.8575 0.8109 0.8435 3,356,500 +0.01(+0.66%)
Mar 18, 2021 0.8713 0.8850 0.8220 0.8380 4,604,252 -0.03(-3.89%)
Mar 17, 2021 0.8330 0.8894 0.8200 0.8719 4,444,464 +0.03(+3.80%)
Mar 16, 2021 0.9500 0.9500 0.8100 0.8400 7,897,833 -0.08(-8.70%)
Mar 15, 2021 0.9400 0.9600 0.9000 0.9200 7,960,329 +0.05(+5.93%)
Mar 12, 2021 0.8163 0.9271 0.8000 0.8685 7,958,300 +0.05(+5.76%)
Mar 11, 2021 0.8121 0.8429 0.7925 0.8212 4,709,824 +0.02(+2.65%)
Mar 10, 2021 0.8500 0.8500 0.7623 0.8000 7,352,165 -0.04(-4.77%)
Mar 09, 2021 0.7000 0.8689 0.6919 0.8401 11,069,541 +0.17(+25.65%)
Mar 08, 2021 0.7100 0.7194 0.6601 0.6686 5,407,239 -0.01(-1.69%)
Mar 05, 2021 0.7300 0.7589 0.5750 0.6801 11,346,100 -0.03(-4.21%)
Mar 04, 2021 0.7100 0.7400 0.6300 0.7100 14,323,583 -0.06(-7.43%)
Mar 03, 2021 0.8272 0.8350 0.7454 0.7670 9,026,245 -0.06(-7.59%)
Mar 02, 2021 0.8800 0.8900 0.8200 0.8300 4,406,566 -0.05(-5.92%)
Mar 01, 2021 0.8900 0.9227 0.8721 0.8822 4,646,229 +0.04(+5.04%)
Feb 26, 2021 0.8800 0.9100 0.8198 0.8399 5,905,000 -0.04(-4.56%)
Feb 25, 2021 1.010 1.010 0.8700 0.8800 8,830,595 -0.13(-12.87%)
Feb 24, 2021 0.9100 1.060 0.9100 1.010 10,903,850 +0.13(+14.77%)
Feb 23, 2021 0.9900 0.9900 0.6900 0.8800 18,633,102 -0.19(-17.76%)
Feb 22, 2021 1.180 1.180 1.070 1.070 10,027,623 -0.10(-8.55%)
Feb 19, 2021 1.230 1.250 1.140 1.170 8,975,200 -0.03(-2.50%)
Feb 18, 2021 1.330 1.330 1.130 1.200 17,152,684 -0.21(-14.89%)
Feb 17, 2021 1.140 1.570 1.090 1.410 51,062,475 +0.28(+24.78%)
Feb 16, 2021 1.170 1.170 1.070 1.130 10,018,674 +0.05(+4.63%)
Feb 12, 2021 1.120 1.130 1.040 1.080 8,752,600 -0.03(-2.70%)
Feb 11, 2021 1.130 1.220 1.080 1.110 15,040,212 -0.03(-2.63%)
Feb 10, 2021 1.230 1.250 1.030 1.140 18,187,552 -0.02(-1.72%)
Feb 09, 2021 1.090 1.180 1.060 1.160 20,803,978 +0.11(+10.48%)
Feb 08, 2021 1.010 1.050 0.9700 1.050 18,909,752 +0.01(+0.96%)
Feb 05, 2021 0.9800 1.120 0.9700 1.040 37,390,300 +0.09(+9.27%)
Feb 04, 2021 0.7512 0.9518 0.7500 0.9518 38,438,266 +0.20(+26.91%)
Feb 03, 2021 0.7200 0.7700 0.7141 0.7500 10,811,293 +0.03(+4.02%)
Feb 02, 2021 0.7330 0.7388 0.6901 0.7210 8,133,778 +0.02(+2.50%)
Feb 01, 2021 0.7365 0.7400 0.6890 0.7034 7,683,276 -0.03(-3.64%)
Jan 29, 2021 0.6900 0.7300 0.6800 0.7300 8,557,800 +0.03(+4.57%)
Jan 28, 2021 0.7125 0.7369 0.6700 0.6981 9,527,752 -0.00(-0.41%)
Jan 27, 2021 0.6900 0.7741 0.6600 0.7010 14,342,317 -0.08(-9.78%)
Jan 26, 2021 0.7770 0.8204 0.7651 0.7770 15,293,120 +0.02(+2.24%)
Jan 25, 2021 0.7700 0.8500 0.7300 0.7600 16,751,422 +0.01(+1.96%)
Jan 22, 2021 0.7880 0.8000 0.7250 0.7454 11,544,800 -0.04(-5.65%)
Jan 21, 2021 0.8200 0.8800 0.7601 0.7900 30,298,628 +0.10(+14.49%)
Jan 20, 2021 0.7300 0.7300 0.6400 0.6900 15,533,731 -0.03(-4.17%)
Jan 19, 2021 0.6400 0.7600 0.6300 0.7200 32,736,581 +0.11(+18.03%)
Jan 15, 2021 0.6400 0.6450 0.6000 0.6100 8,163,500 -0.03(-4.06%)
Jan 14, 2021 0.6426 0.6648 0.6112 0.6358 10,973,404 -0.04(-6.50%)
Jan 13, 2021 0.6500 0.7200 0.6200 0.6800 21,941,313 +0.03(+4.84%)
Jan 12, 2021 0.6955 0.7400 0.6004 0.6486 27,548,941 -0.01(-1.96%)
Jan 11, 2021 0.5700 0.6980 0.5629 0.6616 34,296,191 +0.12(+22.52%)
Jan 08, 2021 0.4800 0.5600 0.4615 0.5400 21,097,800 +0.08(+17.11%)
Jan 07, 2021 0.4812 0.4812 0.4500 0.4611 8,374,141 +0.01(+2.47%)
Jan 06, 2021 0.4900 0.5100 0.4400 0.4500 13,848,575 -0.08(-15.09%)
Jan 05, 2021 0.4240 0.5750 0.4240 0.5300 40,328,859 +0.11(+27.10%)
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.