ADXS

Advaxis Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Advaxis Inc ADXS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 18.03% 0.72 19:59:48
Open Price Low Price High Price Close Price Prev Close
0.6399 0.625 0.76 0.7176 0.61
more quote information »

ADXS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.69550.760.600.652367217,005,5060.02453.52%
1 Month0.31490.760.300.520182316,141,3890.4051128.64%
3 Months0.40790.760.26450.43596639,079,2870.312176.51%
6 Months0.580.760.26450.44214024,990,1550.1424.14%
1 Year1.051.260.26450.57311583,799,868-0.33-31.43%
3 Years2.9010.800.1810.72003272,828,031-2.18-75.17%
5 Years7.4116.2950.1811.832,011,970-6.69-90.28%

ADXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 0.7176 0.1076 17.64% 0.6399 0.76 0.625 32,576,119
Jan 15 2021 0.61 -0.0258 -4.06% 0.64 0.645 0.60 8,010,842
Jan 14 2021 0.6358 -0.0453 -6.65% 0.6426 0.6648 0.6112 10,935,877
Jan 13 2021 0.6811 0.0325 5.01% 0.655 0.724 0.62 21,706,061
Jan 12 2021 0.6486 -0.013 -1.96% 0.6955 0.74 0.6004 27,369,245
Jan 11 2021 0.6616 0.1216 22.52% 0.57 0.698 0.5629 34,175,488
Jan 08 2021 0.54 0.0789 17.11% 0.48 0.56 0.4615 21,028,330
Jan 07 2021 0.4611 0.0127 2.83% 0.4812 0.4812 0.45 8,333,123
Jan 06 2021 0.4484 -0.0816 -15.4% 0.49 0.5149 0.437 13,764,811
Jan 05 2021 0.53 0.113 27.1% 0.424 0.575 0.424 40,261,111
Jan 04 2021 0.417 0.0683 19.59% 0.35 0.4298 0.35 12,238,100
Dec 31 2020 0.3487 -0.0343 -8.96% 0.374 0.379 0.34265 8,778,564
Dec 30 2020 0.383 0.038 11.01% 0.345 0.4093 0.345 11,216,862
Dec 29 2020 0.345 -0.0177 -4.88% 0.365 0.37 0.333 5,255,204
Dec 28 2020 0.3627 -0.0223 -5.79% 0.3738 0.3881 0.3611 5,739,374
Dec 24 2020 0.385 -0.0206 -5.08% 0.3956 0.4039 0.36 8,084,699
Dec 23 2020 0.4056 0.0923 29.46% 0.3708 0.4499 0.3531 38,770,465
Dec 22 2020 0.3133 0.0041 1.33% 0.3149 0.3345 0.30 8,945,603
Dec 21 2020 0.3092 0.0092 3.07% 0.301 0.324 0.30 4,135,309
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.