Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayala Pharmaceuticals Inc (NQ: ADXS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.220 4.280 4.010 4.180 703,191 -0.08(-1.88%)
Sep 28, 2017 4.540 4.570 4.210 4.260 1,107,530 -0.23(-5.12%)
Sep 27, 2017 3.910 4.570 3.910 4.490 2,073,822 +0.58(+14.83%)
Sep 26, 2017 4.280 4.331 3.900 3.910 2,325,075 -0.36(-8.43%)
Sep 25, 2017 4.600 4.630 4.240 4.270 2,360,493 -0.30(-6.56%)
Sep 22, 2017 4.720 4.850 4.560 4.570 1,730,437 -0.16(-3.38%)
Sep 21, 2017 4.960 4.970 4.720 4.730 646,805 -0.20(-4.06%)
Sep 20, 2017 4.900 5.050 4.730 4.930 1,093,840 +0.13(+2.71%)
Sep 19, 2017 4.950 4.990 4.540 4.800 1,985,743 -0.15(-3.03%)
Sep 18, 2017 4.860 5.200 4.860 4.950 2,287,287 +0.14(+2.91%)
Sep 15, 2017 4.910 4.949 4.770 4.810 1,109,718 -0.12(-2.43%)
Sep 14, 2017 4.910 5.100 4.860 4.930 1,187,615 +0.07(+1.44%)
Sep 13, 2017 5.430 5.430 4.820 4.860 2,256,660 -0.62(-11.31%)
Sep 12, 2017 6.250 6.726 5.450 5.480 2,887,384 -1.36(-19.88%)
Sep 11, 2017 7.420 7.449 6.820 6.840 570,320 -0.57(-7.69%)
Sep 08, 2017 7.200 7.415 7.140 7.410 472,768 +0.21(+2.92%)
Sep 07, 2017 6.910 7.240 6.777 7.200 517,210 +0.28(+4.05%)
Sep 06, 2017 6.850 6.990 6.750 6.920 306,782 +0.12(+1.76%)
Sep 05, 2017 6.800 6.970 6.700 6.800 208,823 +0.00(+0.00%)
Sep 01, 2017 6.810 6.879 6.591 6.800 216,595 -0.01(-0.15%)
Aug 31, 2017 6.670 6.930 6.600 6.810 343,830 +0.17(+2.56%)
Aug 30, 2017 6.520 6.790 6.500 6.640 411,744 +0.12(+1.84%)
Aug 29, 2017 6.270 6.560 6.240 6.520 369,609 +0.18(+2.84%)
Aug 28, 2017 6.300 6.390 6.258 6.340 344,292 +0.10(+1.60%)
Aug 25, 2017 6.400 6.430 6.160 6.240 256,570 -0.13(-2.04%)
Aug 24, 2017 6.240 6.450 6.150 6.370 354,253 +0.15(+2.41%)
Aug 23, 2017 6.140 6.330 6.135 6.220 254,376 +0.01(+0.16%)
Aug 22, 2017 5.940 6.270 5.940 6.210 293,752 +0.29(+4.90%)
Aug 21, 2017 6.020 6.140 5.860 5.920 417,312 -0.11(-1.82%)
Aug 18, 2017 6.020 6.140 5.920 6.030 323,856 -0.04(-0.66%)
Aug 17, 2017 6.070 6.260 6.040 6.070 252,378 -0.03(-0.49%)
Aug 16, 2017 6.120 6.250 6.060 6.100 160,799 -0.01(-0.16%)
Aug 15, 2017 6.190 6.220 6.050 6.110 223,413 -0.07(-1.13%)
Aug 14, 2017 6.250 6.340 6.120 6.180 360,978 -0.08(-1.28%)
Aug 11, 2017 6.080 6.300 6.020 6.260 378,179 +0.19(+3.13%)
Aug 10, 2017 6.190 6.280 6.057 6.070 365,758 -0.16(-2.57%)
Aug 09, 2017 6.250 6.340 6.060 6.230 402,824 -0.07(-1.11%)
Aug 08, 2017 6.420 6.550 6.260 6.300 359,138 -0.19(-2.93%)
Aug 07, 2017 6.540 6.620 6.360 6.490 294,076 -0.05(-0.76%)
Aug 04, 2017 6.350 6.605 6.300 6.540 254,398 +0.20(+3.15%)
Aug 03, 2017 6.440 6.570 6.310 6.340 262,333 -0.12(-1.86%)
Aug 02, 2017 6.540 6.560 6.160 6.460 338,064 -0.10(-1.52%)
Aug 01, 2017 6.510 6.580 6.160 6.560 690,761 +0.09(+1.39%)
Jul 31, 2017 6.870 6.870 6.424 6.470 444,828 -0.40(-5.82%)
Jul 28, 2017 6.500 6.890 6.485 6.870 353,865 +0.32(+4.89%)
Jul 27, 2017 6.870 6.870 6.420 6.550 511,513 -0.37(-5.35%)
Jul 26, 2017 6.880 6.950 6.710 6.920 255,120 +0.05(+0.73%)
Jul 25, 2017 6.830 6.910 6.620 6.870 391,285 +0.08(+1.18%)
Jul 24, 2017 6.900 6.963 6.480 6.790 539,582 -0.09(-1.31%)
Jul 21, 2017 7.200 7.270 6.750 6.880 471,170 -0.25(-3.51%)
Jul 20, 2017 7.260 7.420 7.100 7.130 423,866 -0.11(-1.52%)
Jul 19, 2017 7.110 7.240 7.040 7.240 380,451 +0.20(+2.84%)
Jul 18, 2017 6.890 7.050 6.820 7.040 325,531 +0.14(+2.03%)
Jul 17, 2017 7.000 7.140 6.890 6.900 412,510 -0.11(-1.57%)
Jul 14, 2017 6.980 7.370 6.930 7.010 891,534 +0.13(+1.89%)
Jul 13, 2017 6.560 6.940 6.360 6.880 492,329 +0.36(+5.52%)
Jul 12, 2017 6.350 6.560 6.340 6.520 355,033 +0.22(+3.49%)
Jul 11, 2017 6.430 6.510 6.230 6.300 497,804 -0.16(-2.48%)
Jul 10, 2017 6.390 6.570 6.290 6.460 488,751 +0.05(+0.78%)
Jul 07, 2017 6.400 6.680 6.270 6.410 848,294 -0.29(-4.33%)
Jul 06, 2017 6.730 6.990 6.660 6.700 640,047 +0.00(+0.00%)
Jul 05, 2017 6.660 6.860 6.570 6.700 416,522 +0.02(+0.30%)
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.