Advaxis Historical Data - ADXS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Advaxis Inc ADXS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -5.47% 1.21 1.35 1.20 1.29 1.28 19:02:42
more quote information »

ADXS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.181.351.061.224,413,6950.032.54%
1 Month0.61931.570.5551.149,791,6830.590795.38%
3 Months0.301.570.26250.77917747,889,2650.91303.33%
6 Months1.421.570.2020.58720136,343,079-0.21-14.79%
1 Year0.388510.800.2020.72359443,769,7930.8215211.45%
3 Years9.3610.800.1811.511,784,386-8.15-87.07%
5 Years13.5330.130.1814.891,513,581-12.32-91.06%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.21 -0.07 -5.47% 1.29 1.35 1.20 3,936,251
Jan 16 2020 1.28 0.11 9.4% 1.23 1.29 1.15 5,177,175
Jan 15 2020 1.17 0.02 1.74% 1.12 1.17 1.08 2,370,610
Jan 14 2020 1.15 -0.08 -6.5% 1.20 1.25 1.06 4,184,790
Jan 13 2020 1.23 0.01 0.82% 1.25 1.30 1.20 4,316,455
Jan 10 2020 1.22 0.02 1.67% 1.18 1.27 1.13 6,019,447
Jan 09 2020 1.20 -0.02 -1.64% 1.19 1.26 1.12 4,247,421
Jan 08 2020 1.22 -0.10 -7.58% 1.24 1.32 1.15 8,125,655
Jan 07 2020 1.32 0.24 22.22% 1.46 1.57 1.00 39,397,064
Jan 06 2020 1.08 -0.04 -3.57% 1.14 1.18 1.01 5,693,239
Jan 03 2020 1.12 0.03 2.57% 1.05 1.22 0.9515 9,610,045
Jan 02 2020 1.0919 0.23 27.31% 0.91 1.18 0.875 16,602,975
Dec 31 2019 0.8577 0.0875 11.36% 0.79 0.8886 0.6991 7,471,924
Dec 30 2019 0.7702 -0.0498 -6.07% 0.8565 0.93 0.75 9,249,706
Dec 27 2019 0.82 0.126 18.16% 0.7147 0.87 0.70 10,855,420
Dec 26 2019 0.694 0.0438 6.74% 0.6868 0.745 0.66 4,792,457
Dec 24 2019 0.650201 0.0509 8.49% 0.595 0.69 0.5701 3,711,497
Dec 23 2019 0.5993 0.0021 0.35% 0.595 0.61 0.5635 1,682,777
Dec 20 2019 0.5972 0.0159 2.74% 0.6193 0.6193 0.555 3,136,255
Dec 19 2019 0.5813 0.0013 0.22% 0.58 0.645 0.55 2,151,345
Dec 18 2019 0.58 -0.0604 -9.43% 0.64 0.65 0.5511 4,257,315
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.