Advaxis Inc (NQ: ADXS )

0.5100 USD -0.0100 (-1.92%)
Streaming Delayed Price Updated: 9:12 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 73.50 74.85 71.25 73.50 10,224 +0.83(+1.14%)
Feb 27, 2014 74.25 76.35 71.70 72.67 7,432 -2.03(-2.71%)
Feb 26, 2014 71.25 75.30 71.25 74.70 12,692 +3.60(+5.06%)
Feb 25, 2014 75.45 76.50 70.65 71.10 33,241 -4.95(-6.51%)
Feb 24, 2014 76.05 80.10 75.75 76.05 16,767 -1.50(-1.93%)
Feb 21, 2014 77.10 79.10 75.60 77.55 9,451 +0.45(+0.58%)
Feb 20, 2014 81.00 81.30 76.50 77.10 18,721 -3.60(-4.46%)
Feb 19, 2014 81.75 81.90 78.00 80.70 21,506 -2.10(-2.54%)
Feb 18, 2014 85.65 89.85 81.00 82.80 29,057 +4.05(+5.14%)
Feb 14, 2014 79.20 78.75 78.75 78.75 6,073 -0.60(-0.76%)
Feb 13, 2014 77.10 80.10 75.75 79.35 13,308 +3.30(+4.34%)
Feb 12, 2014 80.40 82.50 74.25 76.05 28,529 -3.90(-4.88%)
Feb 11, 2014 75.30 80.85 74.55 79.95 18,989 +5.40(+7.24%)
Feb 10, 2014 75.00 77.40 72.53 74.55 18,834 +3.30(+4.63%)
Feb 07, 2014 72.60 74.85 69.75 71.25 12,684 +0.75(+1.06%)
Feb 06, 2014 66.15 70.95 65.25 70.50 7,941 +5.10(+7.80%)
Feb 05, 2014 61.35 67.20 61.20 65.40 16,022 +1.35(+2.11%)
Feb 04, 2014 68.10 69.30 63.90 64.05 8,873 -4.20(-6.15%)
Feb 03, 2014 68.10 71.55 67.32 68.25 12,844 +0.90(+1.34%)
Jan 31, 2014 67.20 71.70 66.30 67.35 19,886 -0.15(-0.22%)
Jan 30, 2014 69.75 71.25 63.00 67.50 17,826 -1.50(-2.17%)
Jan 29, 2014 72.45 72.45 68.40 69.00 9,252 -3.30(-4.56%)
Jan 28, 2014 71.40 75.00 69.00 72.30 11,103 -0.60(-0.82%)
Jan 27, 2014 75.00 76.05 70.50 72.90 16,660 -2.40(-3.19%)
Jan 24, 2014 77.85 78.00 73.50 75.30 10,478 -2.70(-3.46%)
Jan 23, 2014 79.80 82.50 73.65 78.00 20,993 -1.50(-1.89%)
Jan 22, 2014 76.65 84.00 76.50 79.50 26,691 +3.15(+4.13%)
Jan 21, 2014 82.50 85.47 75.15 76.35 16,787 -3.60(-4.50%)
Jan 17, 2014 77.55 79.95 79.95 79.95 14,940 +2.40(+3.09%)
Jan 16, 2014 80.10 81.60 76.05 77.55 19,227 -0.90(-1.15%)
Jan 15, 2014 71.70 80.40 71.70 78.45 36,679 +6.75(+9.41%)
Jan 14, 2014 70.05 72.30 67.20 71.70 10,648 +1.50(+2.14%)
Jan 13, 2014 65.10 72.60 62.40 70.20 32,509 +6.60(+10.38%)
Jan 10, 2014 61.65 64.50 60.90 63.60 13,440 +2.85(+4.69%)
Jan 09, 2014 59.25 62.40 58.95 60.75 7,314 +1.05(+1.76%)
Jan 08, 2014 60.75 60.75 58.95 59.70 4,033 -0.75(-1.24%)
Jan 07, 2014 60.30 61.05 58.35 60.45 4,096 +0.90(+1.51%)
Jan 06, 2014 59.25 60.75 57.00 59.55 7,543 +0.30(+0.51%)
Jan 03, 2014 61.80 63.00 55.95 59.25 23,104 -1.95(-3.19%)
Jan 02, 2014 62.85 63.75 60.45 61.20 18,078 -2.40(-3.77%)
Dec 31, 2013 67.50 63.60 63.60 63.60 12,673 -3.60(-5.36%)
Dec 30, 2013 67.50 68.25 66.15 67.20 9,193 -0.30(-0.44%)
Dec 27, 2013 69.00 69.00 64.95 67.50 15,245 +1.65(+2.51%)
Dec 26, 2013 62.10 65.85 61.98 65.85 8,154 +3.30(+5.28%)
Dec 24, 2013 60.45 63.00 60.45 62.55 5,637 +1.35(+2.21%)
Dec 23, 2013 61.05 63.00 59.40 61.20 7,517 +0.60(+0.99%)
Dec 20, 2013 63.75 63.90 59.25 60.60 23,835 -2.40(-3.81%)
Dec 19, 2013 61.20 63.00 59.10 63.00 10,248 +0.60(+0.96%)
Dec 18, 2013 64.80 65.55 61.65 62.40 8,673 -1.80(-2.80%)
Dec 17, 2013 64.35 64.35 62.40 64.20 10,920 +1.05(+1.66%)
Dec 16, 2013 63.00 63.75 60.75 63.15 9,631 +0.90(+1.45%)
Dec 13, 2013 60.00 62.85 59.10 62.25 12,974 +1.65(+2.72%)
Dec 12, 2013 56.85 60.75 55.80 60.60 18,375 +2.10(+3.59%)
Dec 11, 2013 58.20 60.75 56.25 58.50 19,497 +1.35(+2.36%)
Dec 10, 2013 61.50 61.50 56.25 57.15 16,029 -1.95(-3.30%)
Dec 09, 2013 63.00 68.25 57.75 59.10 108,635 +5.25(+9.75%)
Dec 06, 2013 54.75 55.35 53.70 53.85 0 -0.60(-1.10%)
Dec 05, 2013 55.34 56.10 54.00 54.45 0 +0.30(+0.55%)
Dec 04, 2013 55.35 56.25 53.70 54.15 0 -0.15(-0.28%)
Dec 03, 2013 57.00 57.45 52.80 54.30 0 -2.10(-3.72%)
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.