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 Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Advaxis Inc ADXS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0216 -5.84% 0.3484 19:51:36
Open Price Low Price High Price Close Price Prev Close
0.37 0.3302 0.3725 0.3444 0.37
more quote information »

ADXS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.36650.420.33020.39392844,722,726-0.0181-4.94%
1 Month0.510.52350.33020.43030664,561,542-0.1616-31.69%
3 Months0.4720.6450.33020.50951766,736,435-0.1236-26.19%
6 Months0.49290.710.33020.50721986,893,929-0.1445-29.32%
1 Year0.311.570.29110.6118039,464,9670.038412.39%
3 Years0.4110.800.1810.64200445,203,520-0.0616-15.02%
5 Years8.3310.800.1810.93375643,436,700-7.98-95.82%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.3444 -0.0256 -6.92% 0.37 0.3725 0.3302 3,378,431
Nov 30 2021 0.37 -0.0302 -7.55% 0.40 0.41 0.365 3,346,289
Nov 29 2021 0.4002 0.0155 4.03% 0.3902 0.42 0.3622 8,381,109
Nov 26 2021 0.3847 -0.017 -4.23% 0.3763 0.3897 0.365 1,656,652
Nov 24 2021 0.4017 0.0396 10.94% 0.3665 0.4199 0.36 5,506,854
Nov 23 2021 0.3621 -0.0059 -1.6% 0.374 0.3796 0.3501 1,899,406
Nov 22 2021 0.368 -0.0092 -2.44% 0.3807 0.3886 0.3508 3,364,339
Nov 19 2021 0.3772 0.0093 2.53% 0.379 0.3902 0.37 2,983,790
Nov 18 2021 0.3679 -0.0361 -8.94% 0.4019 0.404 0.366 4,541,461
Nov 17 2021 0.404 -0.0108 -2.6% 0.4152 0.418 0.3931 2,569,075
Nov 16 2021 0.4148 0.0063 1.54% 0.4095 0.426 0.3823 5,416,805
Nov 15 2021 0.4085 -0.0355 -8.0% 0.444 0.449 0.4051 6,626,197
Nov 12 2021 0.444 0.0071 1.63% 0.4434 0.448 0.4305 2,618,189
Nov 11 2021 0.4369 -0.0181 -3.98% 0.4545 0.457 0.4302 4,413,590
Nov 10 2021 0.455 -0.0243 -5.07% 0.4767 0.4759 0.4423 7,412,057
Nov 09 2021 0.4793 0.0027 0.57% 0.4903 0.4935 0.475 7,395,323
Nov 08 2021 0.4766 -0.0157 -3.19% 0.49 0.4981 0.4725 4,411,712
Nov 05 2021 0.4923 -0.0073 -1.46% 0.4991 0.5091 0.484 6,307,283
Nov 04 2021 0.4996 -0.0054 -1.07% 0.5115 0.5115 0.49 4,384,047
Nov 03 2021 0.505 -0.005 -0.98% 0.51 0.5235 0.5021 3,374,025
Nov 02 2021 0.51 0.0034 0.67% 0.5022 0.54 0.5001 8,483,863
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.