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 Low Price High Price Open Price Previous Close Last Traded
-0.0128 -2.24% 0.5599 0.551 0.587 0.587 0.5727 12:54:30
more quote information »

ADXS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.61950.5510.5787354908,726-0.0101-1.77%
1 Month0.570.660.5180.5867922933,797-0.0101-1.77%
3 Months0.710.880.5180.65361951,161,055-0.1501-21.14%
6 Months0.91481.260.410.79653882,034,054-0.3549-38.8%
1 Year0.471.570.2020.65638914,507,7240.089919.13%
3 Years6.5410.800.1811.022,123,009-5.98-91.44%
5 Years15.8522.200.1812.951,615,664-15.29-96.47%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.5727 -0.0018 -0.31% 0.5806 0.5896 0.5651 720,722
Aug 04 2020 0.5745 0.0016 0.28% 0.5789 0.59 0.5651 1,047,177
Aug 03 2020 0.5729 -0.0088 -1.51% 0.5853 0.6195 0.5612 1,305,711
Jul 31 2020 0.5817 -0.0126 -2.12% 0.6012 0.609 0.58 513,973
Jul 30 2020 0.5943 -0.0056 -0.93% 0.57 0.61 0.57 956,047
Jul 29 2020 0.5999 0.0074 1.25% 0.60 0.6099 0.57 614,031
Jul 28 2020 0.5925 0.0123 2.12% 0.5749 0.6195 0.5611 482,744
Jul 27 2020 0.5802 -0.0178 -2.98% 0.5752 0.60 0.57 560,611
Jul 24 2020 0.598 -0.0089 -1.47% 0.598 0.637 0.5501 842,489
Jul 23 2020 0.6069 0.0065 1.08% 0.605 0.6399 0.5906 1,251,256
Jul 22 2020 0.6004 -0.0287 -4.56% 0.6334 0.639 0.59 784,465
Jul 21 2020 0.6291 -0.0109 -1.7% 0.66 0.66 0.6101 1,554,789
Jul 20 2020 0.64 0.0787 14.02% 0.58 0.6538 0.5613 2,759,711
Jul 17 2020 0.5613 0.0252 4.7% 0.56 0.5754 0.5444 1,618,063
Jul 16 2020 0.5361 0.0061 1.15% 0.5379 0.55 0.525 532,705
Jul 15 2020 0.53 -0.0066 -1.23% 0.522 0.55 0.518 1,179,680
Jul 14 2020 0.5366 -0.0183 -3.3% 0.5543 0.5543 0.5223 450,428
Jul 13 2020 0.5549 -0.0124 -2.19% 0.5675 0.57 0.5426 715,152
Jul 10 2020 0.5673 0.0113 2.03% 0.5589 0.5699 0.547 532,374
Jul 09 2020 0.556 -0.00765 -1.36% 0.57 0.5737 0.546 472,456
Jul 08 2020 0.563648 0.01375 2.5% 0.5401 0.574 0.5401 600,171
Jul 07 2020 0.5499 -0.0183 -3.22% 0.5575 0.5775 0.54 543,908
Jul 06 2020 0.5682 0.0142 2.56% 0.546 0.57 0.5353 693,269
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:20200806 17:10:24