Advaxis, Inc. Historical Data - ADXS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Advaxis, Inc. (MM) ADXS NASDAQ Common Stock US0076242082
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.16 -3.38% 4.57 4.85 4.56 4.72 4.73 18:02:28
more quote information »
Industry Sector
Biotechnology

ADXS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.915.24.544.8635646k2M1M-0.34-6.92%
1 Month6.47.44874.545.4192209k3M916k-1.83-28.59%
3 Months6.627.44874.545.9584160k3M570k-2.05-30.97%
6 Months7.70019.554.546.8981160k3M620k-3.1301-40.65%
1 Year10.8912.664.548.0115160k3M665k-6.32-58.03%
3 Years3.1230.132.511.938408M934k1.4546.47%
5 Years4.1530.130.000111.273008M725k0.4210.12%

ADXS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 22 20174.5700001-0.16-3.38%4.55999994.84999991,729,489
Sep 21 20174.73-0.2-4.06%4.71999974.9699997645,883
Sep 20 20174.92999980.13+2.71%4.735.04991,090,085
Sep 19 20174.8000001-0.15-3.03%4.53999994.98999971,984,912
Sep 18 20174.94999980.14+2.91%4.86000015.19999982,287,267
Sep 15 20174.8099999-0.12-2.43%4.76999994.94899981,083,937
Sep 14 20174.92999980.07+1.44%4.86000015.09999991,188,541
Sep 13 20174.8600001-0.62-11.31%4.82000015.42999982,253,301
Sep 12 20175.48-1.36-19.88%5.44999986.72652,872,330
Sep 11 20176.8400001-0.57-7.69%6.82000017.4486999567,243
Sep 08 20177.40999980.21+2.92%7.13999987.4150004471,183
Sep 07 20177.19999980.28+4.05%6.77750017.2399997516,995
Sep 06 20176.920.12+1.76%6.756.9899997301,162
Sep 05 20176.80000010.00+0.00%6.69999986.9699997208,671
Sep 01 20176.8000001-0.01-0.15%6.59100056.8790001216,193
Aug 31 20176.80999990.17+2.56%6.59999996.9299998342,901
Aug 30 20176.63999980.12+1.84%6.49980026.7899999407,381
Aug 29 20176.51999990.18+2.84%6.23999976.5599999367,009
Aug 28 20176.34000010.10+1.60%6.25799986.3899998343,142
Aug 25 20176.2399997-0.13-2.04%6.15999986.4299998256,473
Aug 24 20176.36999980.15+2.41%6.156.4499998353,437
Aug 23 20176.21999970.01+0.16%6.13500026.3299999254,073
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.