1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Advaxis Inc (ADXS)
  7. Historical

ADXS

Advaxis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Advaxis Inc ADXS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.003 0.62% 0.49 08:32:53
Open Price Low Price High Price Close Price Prev Close
0.487
more quote information »

ADXS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.480.560.46970.502635,315,6510.012.08%
1 Month0.500.560.44410.49902434,523,834-0.01-2.0%
3 Months0.40890.6450.381110.51262426,023,9960.081119.83%
6 Months0.47850.7597030.36680.51843569,115,2640.01152.4%
1 Year0.41181.570.26450.60576439,433,5240.078218.99%
3 Years0.6810.800.1810.64922595,011,908-0.19-27.94%
5 Years8.9310.880.1810.9921153,324,563-8.44-94.51%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 0.487 0.015 3.18% 0.47 0.5039 0.47 4,600,621
Oct 15 2021 0.472 -0.014 -2.88% 0.49 0.4979 0.4697 2,977,835
Oct 14 2021 0.486 -0.0375 -7.16% 0.522 0.53 0.4751 4,413,576
Oct 13 2021 0.5235 0.0133 2.61% 0.5049 0.56 0.5001 9,481,066
Oct 12 2021 0.5102 0.0289 6.0% 0.48 0.5184 0.475 5,105,155
Oct 11 2021 0.4813 -0.0174 -3.49% 0.49 0.52 0.4805 3,960,006
Oct 08 2021 0.4987 0.0287 6.11% 0.4711 0.5349 0.45 12,901,114
Oct 07 2021 0.47 0.0168 3.71% 0.456 0.4899 0.455 2,393,699
Oct 06 2021 0.4532 -0.0058 -1.26% 0.4501 0.4695 0.45 2,391,843
Oct 05 2021 0.459 -0.038 -7.65% 0.49 0.4999 0.4441 6,899,140
Oct 04 2021 0.497 -0.013 -2.55% 0.502 0.5112 0.491 2,441,428
Oct 01 2021 0.51 -0.0115 -2.21% 0.53 0.531 0.5012 5,149,725
Sep 30 2021 0.5215 0.0234 4.7% 0.48 0.5225 0.4744 8,952,403
Sep 29 2021 0.4981 -0.0019 -0.38% 0.495 0.5099 0.4805 3,273,886
Sep 28 2021 0.50 -0.016 -3.1% 0.51 0.513 0.491 2,447,781
Sep 27 2021 0.516 0.0113 2.24% 0.5051 0.5224 0.49 2,384,129
Sep 24 2021 0.5047 -0.0251 -4.74% 0.52 0.53 0.495 2,559,601
Sep 23 2021 0.5298 0.0198 3.88% 0.5013 0.5299 0.5001 2,658,167
Sep 22 2021 0.51 0.0051 1.01% 0.50 0.525 0.4999 2,463,398
Sep 21 2021 0.5049 0.0246 5.12% 0.50 0.5181 0.4897 3,022,114
Sep 20 2021 0.4803 -0.0497 -9.38% 0.51 0.5318 0.44 6,291,401
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.