Advaxis Historical Data - ADXS

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 High Price Low Price Open Price Close Price Last Traded
  -0.013 -1.96% 0.65 0.72 0.632 0.6913 0.663 23:59:40
more quote information »

ADXS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.640.9890.550.730815215,218,4230.011.56%
1 Month0.38650.9890.35310.578088211,337,5410.263568.18%
3 Months0.290.9890.2020.43365988,786,6450.36124.14%
6 Months2.582.720.2020.44082864,784,655-1.93-74.81%
1 Year0.3710.800.1810.62142993,011,6940.2875.68%
3 Years8.8610.800.1811.711,508,481-8.21-92.66%
5 Years3.8530.130.1815.501,358,112-3.20-83.12%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.6455 -0.0245 -3.66% 0.6913 0.72 0.632 3,789,779
Dec 12 2019 0.67 0.02 3.08% 0.65 0.723 0.6205 5,374,944
Dec 11 2019 0.65 0.01 1.56% 0.59 0.6888 0.57 7,838,485
Dec 10 2019 0.64 -0.17 -20.99% 0.81 0.85 0.55 21,233,056
Dec 09 2019 0.81 0.04 5.19% 0.8148 0.989 0.7671 24,934,588
Dec 06 2019 0.77 0.14 22.22% 0.64 0.79 0.62 16,773,806
Dec 05 2019 0.63 0.028 4.65% 0.6083 0.648 0.581 4,078,788
Dec 04 2019 0.602 0.0254 4.41% 0.5879 0.6339 0.55 6,197,769
Dec 03 2019 0.5766 -0.0534 -8.48% 0.61 0.699 0.5218 14,217,319
Dec 02 2019 0.63 0.12 23.53% 0.51 0.65 0.488 20,400,318
Nov 29 2019 0.51 0.075 17.24% 0.436 0.5184 0.435 7,421,395
Nov 27 2019 0.435 0.025 6.1% 0.4077 0.443 0.38 3,611,814
Nov 26 2019 0.41 -0.0245 -5.64% 0.4272 0.4309 0.3999 4,151,962
Nov 25 2019 0.4345 -0.0077 -1.74% 0.4432 0.467 0.4101 5,357,092
Nov 22 2019 0.4422 0.0521 13.36% 0.40 0.4665 0.3901 10,214,341
Nov 21 2019 0.3901 0.0101 2.66% 0.37 0.41 0.3565 5,917,744
Nov 20 2019 0.38 -0.0149 -3.77% 0.36 0.42 0.3531 6,269,174
Nov 19 2019 0.3949 -0.1071 -21.33% 0.5218 0.54 0.38 18,864,701
Nov 18 2019 0.502 0.1069 27.06% 0.405 0.534 0.40 25,370,343
Nov 15 2019 0.3951 0.0151 3.97% 0.3865 0.415 0.37 7,267,943
Nov 14 2019 0.38 0.019 5.26% 0.367 0.385 0.3451 4,131,219
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.