ADXS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.437 | -0.123 | -21.96% | 0.52 | 0.52 | 0.25 | 136,702 |
May 09 2024 | 0.56 | -0.065 | -10.40% | 0.56125 | 0.56125 | 0.54736 | 4,006 |
May 08 2024 | 0.625 | 0.0945 | 17.81% | 0.5305 | 0.625 | 0.5305 | 11,899 |
May 07 2024 | 0.5305 | -0.0195 | -3.55% | 0.5305 | 0.5305 | 0.5305 | 558 |
May 06 2024 | 0.55 | -0.005 | -0.90% | 0.55 | 0.55 | 0.5305 | 896 |
May 03 2024 | 0.555 | 0.0245 | 4.62% | 0.535 | 0.56 | 0.535 | 1,601 |
May 02 2024 | 0.5305 | -0.1126 | -17.51% | 0.55112 | 0.61 | 0.519 | 5,485 |
May 01 2024 | 0.6431 | -0.0219 | -3.29% | 0.6431 | 0.6431 | 0.6431 | 287 |
Apr 30 2024 | 0.665 | 0.00 | 0.00% | 0.665 | 0.665 | 0.665 | 224 |
Apr 29 2024 | 0.665 | 0.11 | 19.82% | 0.555 | 0.665 | 0.555 | 1,782 |
Apr 26 2024 | 0.555 | 0.005 | 0.91% | 0.55 | 0.555 | 0.55 | 559 |
Apr 25 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.55 | 0.55 | 426 |
Apr 24 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 271 |
Apr 23 2024 | 0.54 | -0.032 | -5.59% | 0.512 | 0.54 | 0.512 | 952 |
Apr 22 2024 | 0.572 | 0.00 | 0.00% | 0.572 | 0.572 | 0.572 | 271 |
Apr 19 2024 | 0.572 | 0.002 | 0.35% | 0.60 | 0.60 | 0.572 | 2,462 |
Apr 18 2024 | 0.57 | -0.0755 | -11.70% | 0.571 | 0.571 | 0.50 | 9,468 |
Apr 17 2024 | 0.6455 | 0.0445 | 7.40% | 0.65 | 0.65 | 0.64 | 2,315 |
Apr 16 2024 | 0.601 | -0.02 | -3.22% | 0.6846 | 0.6846 | 0.591 | 4,866 |
Apr 15 2024 | 0.621 | -0.047 | -7.04% | 0.668 | 0.668 | 0.607 | 6,112 |
Apr 12 2024 | 0.668 | 0.0001 | 0.01% | 0.668 | 0.668 | 0.61 | 4,675 |
Apr 11 2024 | 0.6679 | 0.0579 | 9.49% | 0.668 | 0.668 | 0.66 | 2,955 |
Apr 10 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 725 |
Apr 09 2024 | 0.61 | -0.058 | -8.68% | 0.61 | 0.61 | 0.61 | 759 |
Apr 08 2024 | 0.668 | 0.061 | 10.05% | 0.668 | 0.668 | 0.668 | 1,244 |
Apr 05 2024 | 0.607 | 0.00 | 0.00% | 0.686815 | 0.70 | 0.607 | 10,176 |
Apr 04 2024 | 0.607 | -0.02 | -3.19% | 0.67 | 0.67 | 0.607 | 2,646 |
Apr 03 2024 | 0.627 | -0.013 | -2.03% | 0.64 | 0.65 | 0.627 | 3,112 |
Apr 02 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.65 | 0.64 | 2,736 |
Apr 01 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
Mar 28 2024 | 0.64 | -0.06 | -8.57% | 0.72 | 0.72 | 0.64 | 16,416 |
Mar 27 2024 | 0.70 | -0.01 | -1.41% | 0.61 | 0.70 | 0.5355 | 23,880 |
Mar 26 2024 | 0.71 | 0.08 | 12.70% | 0.6215 | 0.71 | 0.58 | 24,119 |
Mar 25 2024 | 0.63 | 0.03 | 5.00% | 0.6262 | 0.63 | 0.6262 | 4,295 |
Mar 22 2024 | 0.60 | 0.01 | 1.69% | 0.659 | 0.659 | 0.5352 | 1,834 |
Mar 21 2024 | 0.59 | -0.01 | -1.67% | 0.63966 | 0.69225 | 0.59 | 5,619 |
Mar 20 2024 | 0.60 | -0.02218 | -3.56% | 0.60 | 0.60 | 0.60 | 485 |
Mar 19 2024 | 0.622178 | 0.02478 | 4.15% | 0.60 | 0.6299 | 0.60 | 4,962 |
Mar 18 2024 | 0.5974 | -0.0226 | -3.65% | 0.62375 | 0.62375 | 0.5352 | 24,222 |
Mar 15 2024 | 0.62 | -0.05 | -7.46% | 0.6808 | 0.6808 | 0.605 | 6,204 |
Mar 14 2024 | 0.67 | -0.03 | -4.29% | 0.70 | 0.70 | 0.65 | 10,097 |
Mar 13 2024 | 0.70 | -0.04 | -5.41% | 0.71 | 0.71975 | 0.605 | 12,748 |
Mar 12 2024 | 0.74 | 0.02 | 2.78% | 0.716 | 0.75 | 0.716 | 1,269 |
Mar 11 2024 | 0.72 | -0.0521 | -6.75% | 0.769 | 0.77 | 0.714 | 9,114 |
Mar 08 2024 | 0.7721 | -0.0179 | -2.27% | 0.734 | 0.80955 | 0.734 | 2,513 |
Mar 07 2024 | 0.79 | 0.04 | 5.33% | 0.77 | 0.79 | 0.77 | 4,953 |
Mar 06 2024 | 0.75 | -0.0147 | -1.92% | 0.799 | 0.80838 | 0.6375 | 29,187 |
Mar 05 2024 | 0.7647 | -0.0758 | -9.02% | 0.8005 | 0.85475 | 0.7647 | 9,568 |
Mar 04 2024 | 0.8405 | -0.0705 | -7.74% | 0.861 | 0.8905 | 0.8405 | 16,324 |
Mar 01 2024 | 0.911 | 0.05 | 5.81% | 0.9689 | 0.9689 | 0.911 | 1,399 |
Feb 29 2024 | 0.861 | 0.00 | 0.00% | 0.861 | 0.9489 | 0.861 | 30,450 |
Feb 28 2024 | 0.861 | 0.00 | 0.00% | 0.871 | 0.871 | 0.861 | 2,099 |
Feb 27 2024 | 0.861 | -0.0386 | -4.29% | 0.8905 | 0.901168 | 0.861 | 5,701 |
Feb 26 2024 | 0.8996 | 0.0096 | 1.08% | 0.881 | 0.8996 | 0.881 | 7,221 |
Feb 23 2024 | 0.89 | 0.03815 | 4.48% | 0.86 | 0.8996 | 0.86 | 5,002 |
Feb 22 2024 | 0.85185 | -0.11815 | -12.18% | 0.8501 | 0.9143 | 0.7905 | 34,665 |
Feb 21 2024 | 0.97 | 0.182 | 23.10% | 0.79667 | 0.977 | 0.791468 | 75,631 |
Feb 20 2024 | 0.788 | 0.0591 | 8.11% | 0.7489 | 0.88 | 0.7489 | 48,055 |
Feb 16 2024 | 0.7289 | 0.1279 | 21.28% | 0.601 | 0.749 | 0.601 | 23,261 |
Feb 15 2024 | 0.601 | -0.079 | -11.62% | 0.68 | 0.68 | 0.601 | 24,336 |
Feb 14 2024 | 0.68 | 0.01 | 1.49% | 0.6825 | 0.701 | 0.65 | 5,017 |
Feb 13 2024 | 0.67 | -0.25 | -27.17% | 0.95 | 0.95 | 0.61 | 110,756 |
Feb 12 2024 | 0.92 | -0.23 | -20.00% | 1.05 | 1.14 | 0.77 | 80,165 |