Advaxis Inc (NQ: ADXS )

0.4803 USD -0.0389 (-7.49%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 0.3500 0.4298 0.3500 0.4170 12,415,351 +0.07(+19.59%)
Dec 31, 2020 0.3487 0.3487 0.3487 11,245,034 -0.03(-8.96%)
Dec 30, 2020 0.3450 0.4093 0.3450 0.3830 11,245,034 +0.04(+11.01%)
Dec 29, 2020 0.3650 0.3700 0.3330 0.3450 5,279,342 -0.02(-4.88%)
Dec 28, 2020 0.3701 0.3881 0.3611 0.3627 5,742,939 -0.02(-5.79%)
Dec 24, 2020 0.3956 0.4040 0.3600 0.3850 8,079,600 -0.02(-5.08%)
Dec 23, 2020 0.3708 0.4499 0.3531 0.4056 38,841,075 +0.09(+29.46%)
Dec 22, 2020 0.3149 0.3345 0.3000 0.3133 9,216,260 +0.00(+1.33%)
Dec 21, 2020 0.3010 0.3240 0.3000 0.3092 4,140,520 +0.01(+3.07%)
Dec 18, 2020 0.3180 0.3180 0.3000 0.3000 3,791,600 -0.01(-3.23%)
Dec 17, 2020 0.3200 0.3200 0.3100 0.3100 2,492,564 +0.00(+0.00%)
Dec 16, 2020 0.3300 0.3300 0.3100 0.3100 5,769,830 -0.02(-6.09%)
Dec 15, 2020 0.3300 0.3320 0.3125 0.3301 3,578,815 +0.00(+0.03%)
Dec 14, 2020 0.3400 0.3500 0.3200 0.3300 4,118,311 -0.00(-0.60%)
Dec 11, 2020 0.3221 0.3500 0.3170 0.3320 6,404,200 +0.01(+3.56%)
Dec 10, 2020 0.3171 0.3331 0.3120 0.3206 5,447,366 +0.01(+3.42%)
Dec 09, 2020 0.3200 0.3200 0.2900 0.3100 6,814,170 -0.01(-3.61%)
Dec 08, 2020 0.3200 0.3295 0.3134 0.3216 4,712,645 +0.00(+0.41%)
Dec 07, 2020 0.3600 0.3617 0.3120 0.3203 10,310,475 -0.02(-5.79%)
Dec 04, 2020 0.3320 0.3499 0.3199 0.3400 10,047,200 +0.00(+0.86%)
Dec 03, 2020 0.3200 0.3447 0.3100 0.3371 14,723,441 +0.02(+7.94%)
Dec 02, 2020 0.3020 0.3250 0.2911 0.3123 9,344,856 -0.01(-1.58%)
Dec 01, 2020 0.3100 0.3298 0.3100 0.3173 15,867,892 +0.02(+7.56%)
Nov 30, 2020 0.2872 0.2950 0.2800 0.2950 11,866,134 +0.01(+3.40%)
Nov 27, 2020 0.3000 0.3080 0.2723 0.2853 8,573,800 -0.00(-0.90%)
Nov 25, 2020 0.2930 0.2981 0.2800 0.2879 14,530,900 +0.00(+1.37%)
Nov 24, 2020 0.2649 0.2886 0.2639 0.2840 44,932,819 -0.11(-27.27%)
Nov 23, 2020 0.3800 0.3920 0.3701 0.3905 3,803,088 +0.01(+1.56%)
Nov 20, 2020 0.3701 0.3950 0.3701 0.3845 888,900 -0.00(-0.83%)
Nov 19, 2020 0.3900 0.3900 0.3762 0.3877 1,071,174 +0.01(+2.03%)
Nov 18, 2020 0.4000 0.4000 0.3800 0.3800 928,042 -0.01(-3.38%)
Nov 17, 2020 0.3932 0.4000 0.3826 0.3933 711,737 -0.00(-0.46%)
Nov 16, 2020 0.4000 0.4050 0.3821 0.3951 1,132,136 -0.00(-1.23%)
Nov 13, 2020 0.3900 0.4065 0.3810 0.4000 1,004,800 +0.01(+1.45%)
Nov 12, 2020 0.4133 0.4200 0.3900 0.3943 1,129,051 -0.01(-2.62%)
Nov 11, 2020 0.4000 0.4129 0.3870 0.4049 1,666,816 +0.00(+1.22%)
Nov 10, 2020 0.3600 0.4300 0.3500 0.4000 5,530,009 +0.04(+11.11%)
Nov 09, 2020 0.3800 0.3800 0.3500 0.3600 1,526,085 -0.01(-2.70%)
Nov 06, 2020 0.3600 0.3880 0.3570 0.3700 1,231,300 +0.01(+2.75%)
Nov 05, 2020 0.3675 0.3700 0.3551 0.3601 529,132 +0.01(+1.44%)
Nov 04, 2020 0.3641 0.3770 0.3550 0.3550 677,155 -0.01(-1.39%)
Nov 03, 2020 0.3400 0.3700 0.3400 0.3600 1,162,481 +0.02(+5.63%)
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.