Advaxis Inc (NQ: ADXS )

0.4950 USD -0.0050 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 0.4800 0.4980 0.4708 0.4950 3,277,912 +0.01(+2.00%)
Jun 23, 2021 0.4680 0.4998 0.4650 0.4853 6,111,775 +0.02(+4.61%)
Jun 22, 2021 0.4485 0.4639 0.4330 0.4639 3,256,918 +0.01(+2.61%)
Jun 21, 2021 0.4600 0.4640 0.4220 0.4521 6,057,433 -0.01(-1.87%)
Jun 18, 2021 0.4800 0.4820 0.4561 0.4607 5,003,081 -0.03(-5.98%)
Jun 17, 2021 0.4801 0.4948 0.4720 0.4900 4,465,254 +0.00(+0.74%)
Jun 16, 2021 0.4934 0.4998 0.4700 0.4864 4,977,659 -0.01(-2.51%)
Jun 15, 2021 0.5012 0.5200 0.4953 0.4989 4,375,672 -0.00(-0.22%)
Jun 14, 2021 0.5200 0.5160 0.4940 0.5000 5,206,372 -0.02(-3.03%)
Jun 11, 2021 0.5173 0.5379 0.5060 0.5156 4,467,154 -0.01(-1.68%)
Jun 10, 2021 0.5300 0.5477 0.5100 0.5244 5,175,732 +0.00(+0.21%)
Jun 09, 2021 0.5200 0.5600 0.5110 0.5233 10,169,983 +0.01(+2.69%)
Jun 08, 2021 0.5263 0.5263 0.4852 0.5096 8,755,762 -0.02(-3.17%)
Jun 07, 2021 0.5119 0.5400 0.4931 0.5263 7,621,372 +0.02(+3.64%)
Jun 04, 2021 0.5399 0.5399 0.5051 0.5078 5,521,084 -0.01(-2.35%)
Jun 03, 2021 0.5035 0.5385 0.4970 0.5200 9,585,177 +0.01(+2.46%)
Jun 02, 2021 0.4899 0.5190 0.4752 0.5075 13,623,357 +0.03(+5.73%)
Jun 01, 2021 0.4929 0.4990 0.4667 0.4800 4,675,824 +0.00(+0.42%)
May 28, 2021 0.4910 0.5193 0.4725 0.4780 7,873,936 -0.01(-2.75%)
May 27, 2021 0.4559 0.4954 0.4521 0.4915 11,454,702 +0.04(+8.88%)
May 26, 2021 0.4402 0.4688 0.4339 0.4514 8,031,947 +0.01(+2.59%)
May 25, 2021 0.4400 0.4597 0.4300 0.4400 6,615,965 -0.01(-2.63%)
May 24, 2021 0.4900 0.4984 0.4456 0.4519 12,331,619 -0.05(-10.64%)
May 21, 2021 0.5285 0.5358 0.4817 0.5057 14,903,838 -0.04(-7.72%)
May 20, 2021 0.6330 0.6500 0.5210 0.5480 45,456,426 -0.03(-4.83%)
May 19, 2021 0.6130 0.7597 0.5610 0.5758 192,300,835 +0.09(+18.65%)
May 18, 2021 0.4335 0.4920 0.4241 0.4853 15,664,405 +0.06(+14.48%)
May 17, 2021 0.4100 0.4286 0.3910 0.4239 5,628,822 +0.02(+5.68%)
May 14, 2021 0.3850 0.4119 0.3761 0.4011 6,321,265 +0.03(+7.82%)
May 13, 2021 0.4040 0.4183 0.3668 0.3720 6,111,352 -0.03(-6.67%)
May 12, 2021 0.4071 0.4190 0.3873 0.3986 6,363,668 -0.01(-2.28%)
May 11, 2021 0.3900 0.4224 0.3800 0.4079 4,543,601 -0.01(-1.71%)
May 10, 2021 0.4482 0.4549 0.4110 0.4150 5,711,142 -0.03(-6.95%)
May 07, 2021 0.4195 0.4695 0.4180 0.4460 7,011,807 +0.03(+6.70%)
May 06, 2021 0.4400 0.4500 0.4120 0.4180 5,065,279 -0.02(-4.83%)
May 05, 2021 0.4535 0.4600 0.4300 0.4392 5,230,944 -0.00(-0.18%)
May 04, 2021 0.4700 0.4700 0.4300 0.4400 8,498,506 -0.03(-7.17%)
May 03, 2021 0.4950 0.5100 0.4700 0.4740 5,719,778 -0.02(-3.07%)
Apr 30, 2021 0.4900 0.5189 0.4750 0.4890 7,444,300 -0.00(-0.75%)
Apr 29, 2021 0.5190 0.5386 0.4841 0.4927 6,538,855 -0.02(-3.39%)
Apr 28, 2021 0.5100 0.5200 0.5000 0.5100 4,289,039 +0.00(+0.00%)
Apr 27, 2021 0.5200 0.5500 0.5000 0.5100 8,416,707 -0.00(-0.66%)
Apr 26, 2021 0.5100 0.5242 0.4857 0.5134 12,546,584 +0.03(+6.10%)
Apr 23, 2021 0.4907 0.4987 0.4737 0.4839 5,024,400 +0.00(+0.81%)
Apr 22, 2021 0.4800 0.5100 0.4700 0.4800 7,336,442 +0.01(+1.65%)
Apr 21, 2021 0.4588 0.4849 0.4410 0.4722 6,491,359 +0.03(+6.35%)
Apr 20, 2021 0.4586 0.4712 0.4400 0.4440 6,431,016 -0.02(-3.98%)
Apr 19, 2021 0.4785 0.4887 0.4528 0.4624 6,985,500 -0.01(-1.41%)
Apr 16, 2021 0.4900 0.5000 0.4620 0.4690 9,105,100 -0.05(-9.67%)
Apr 15, 2021 0.5727 0.5799 0.5181 0.5192 6,048,157 -0.05(-8.91%)
Apr 14, 2021 0.5800 0.5900 0.5600 0.5700 6,197,912 +0.00(+0.00%)
Apr 13, 2021 0.5988 0.6000 0.5600 0.5700 3,912,139 -0.02(-2.81%)
Apr 12, 2021 0.6500 0.6549 0.5860 0.5865 8,471,729 -0.08(-11.95%)
Apr 09, 2021 0.7080 0.7194 0.6600 0.6661 5,318,600 -0.04(-5.45%)
Apr 08, 2021 0.7090 0.7332 0.6815 0.7045 3,075,081 +0.00(+0.64%)
Apr 07, 2021 0.7300 0.7300 0.7000 0.7000 2,223,880 -0.04(-5.41%)
Apr 06, 2021 0.7600 0.7600 0.7100 0.7400 2,447,636 +0.00(+0.00%)
Apr 05, 2021 0.7700 0.7900 0.7300 0.7400 4,342,231 -0.04(-5.67%)
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.