Advaxis, Inc. Historical Data - ADXS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Advaxis, Inc. ADXS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -4.12% 1.63 1.73 1.62 1.73 1.7 18:00:00
more quote information »
Industry Sector
Biotechnology

ADXS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.681.811.621.7290436k5M678k-0.05-2.98%
1 Month1.841.95991.621.7634206k5M639k-0.21-11.41%
3 Months1.712.041.511.7584167k5M568k-0.08-4.68%
6 Months3.013.2951.512.2085167k8M866k-1.38-45.85%
1 Year6.37.44871.513.3054160k8M785k-4.67-74.13%
3 Years18.8622.21.518.54945k8M854k-17.23-91.36%
5 Years4.1530.130.00019.79022k8M746k-2.52-60.72%

ADXS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 22 20181.6299999-0.07-4.12%1.621.733,924,694
Jun 21 20181.7-0.04-2.3%1.691.76435,654
Jun 20 20181.740.04+2.35%1.661.77692,953
Jun 19 20181.7-0.09-5.03%1.681.79909,199
Jun 18 20181.790.08+4.68%1.6751.81712,215
Jun 15 20181.710.02+1.18%1.6351.72642,435
Jun 14 20181.690.04+2.42%1.671.76561,245
Jun 13 20181.65-0.19-10.33%1.621.81,364,238
Jun 12 20181.84-0.01-0.54%1.821.891634,211
Jun 11 20181.85-0.02-1.07%1.831.9599670,936
Jun 08 20181.87-0.03-1.58%1.81.9467,307
Jun 07 20181.90.19+11.11%1.761.921,475,714
Jun 06 20181.710.04+2.40%1.651.75536,308
Jun 05 20181.670.00+0.00%1.661.72315,811
Jun 04 20181.67-0.13-7.22%1.651.82896,427
Jun 01 20181.8-0.02-1.1%1.791.88457,059
May 31 20181.82-0.02-1.09%1.81.8884330,960
May 30 20181.840.03+1.66%1.81.89484,042
May 29 20181.810.01+0.56%1.781.9354,398
May 25 20181.8-0.03-1.64%1.791.84206,406
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.