ADXS

Advaxis Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Advaxis Inc ADXS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0358 -8.29% 0.3958 19:59:30
Close Price Low Price High Price Open Price Previous Close
0.394 0.39 0.415 0.4079 0.4316
more quote information »

ADXS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.460.5390.390.47829337,664,068-0.0642-13.96%
1 Month0.39570.5390.38740.45611552,907,5030.00010.03%
3 Months0.57890.590.340.4540691,811,405-0.1831-31.63%
6 Months0.60020.880.340.54818551,499,294-0.2044-34.06%
1 Year0.301.570.26250.75987053,549,4920.095831.93%
3 Years3.1310.800.1810.86626872,196,709-2.73-87.35%
5 Years11.0016.2950.1812.391,637,006-10.60-96.4%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.394 -0.0376 -8.71% 0.4079 0.415 0.39 4,512,077
Oct 26 2020 0.4316 -0.0777 -15.26% 0.474 0.49 0.42 13,348,951
Oct 23 2020 0.5093 0.0178 3.62% 0.4846 0.5175 0.4655 4,359,988
Oct 22 2020 0.4915 -0.0191 -3.74% 0.51 0.5106 0.4711 3,196,612
Oct 21 2020 0.5106 0.0503 10.93% 0.46 0.539 0.4435 15,094,430
Oct 20 2020 0.4603 0.0003 0.07% 0.46 0.47 0.425 2,320,357
Oct 19 2020 0.46 0.0544 13.41% 0.4118 0.469 0.403 3,887,267
Oct 16 2020 0.4056 -0.0132 -3.15% 0.4187 0.4199 0.4026 681,764
Oct 15 2020 0.4188 0.0277 7.08% 0.39 0.4238 0.39 1,920,195
Oct 14 2020 0.3911 -0.007 -1.76% 0.4011 0.4049 0.39 666,345
Oct 13 2020 0.3981 -0.0034 -0.85% 0.4014 0.41 0.395 538,908
Oct 12 2020 0.4015 -0.0086 -2.1% 0.4288 0.4288 0.40 834,032
Oct 09 2020 0.4101 0.0149 3.77% 0.3948 0.419 0.393 791,846
Oct 08 2020 0.3952 -0.0058 -1.45% 0.396 0.41 0.3925 901,007
Oct 07 2020 0.401 0.0067 1.7% 0.4001 0.4066 0.396 426,966
Oct 06 2020 0.3943 -0.0054 -1.35% 0.40 0.41 0.391 681,330
Oct 05 2020 0.3997 -0.0097 -2.37% 0.4215 0.4215 0.395 949,637
Oct 02 2020 0.4094 0.0139 3.51% 0.3874 0.4128 0.3874 985,144
Oct 01 2020 0.3955 -0.0145 -3.54% 0.415 0.415 0.395 879,562
Sep 30 2020 0.41 -0.011 -2.61% 0.42 0.45 0.4023 1,364,715
Sep 29 2020 0.421 0.029 7.4% 0.3957 0.4507 0.3957 6,187,468
Sep 28 2020 0.392 0.0038 0.98% 0.38 0.4041 0.371501 1,364,674
See More Historical Prices »
Your Recent History
NASDAQ
ADXS
Advaxis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 06:41:16