Advaxis, Inc. Historical Data - ADXS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Advaxis, Inc. ADXS NASDAQ Common Stock US0076242082
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -3.09% 2.51 2.65 2.5 2.6 2.59 20:00:00
more quote information »
Industry Sector
Biotechnology

ADXS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.712.8692.4612.6335561k1M843k-0.2-7.38%
1 Month3.083.2952.432.8414561k2M862k-0.57-18.51%
3 Months3.023.582.432.9567428k2M874k-0.51-16.89%
6 Months6.147.44872.433.7031209k3M862k-3.63-59.12%
1 Year8.9710.062.435.3554160k3M734k-6.46-72.02%
3 Years8.2930.132.4311.30215k6M939k-5.78-69.72%
5 Years4.1530.130.000110.45152k8M739k-1.64-39.52%

ADXS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 21 20182.5099999-0.08-3.09%2.52.65437,133
Feb 20 20182.58999990.08+3.19%2.46099992.73561,369
Feb 16 20182.5099999-0.13-4.92%2.492.729754,995
Feb 15 20182.6400001-0.15-5.38%2.59999992.84999991,360,932
Feb 14 20182.78999990.03+1.09%2.652.8689999694,791
Feb 13 20182.7599999-0.01-0.36%2.722.9620,658
Feb 12 20182.76999990.14+5.32%2.652.7699999596,328
Feb 09 20182.6300001-0.07-2.59%2.432.739996,775
Feb 08 20182.7-0.13-4.59%2.72.8949999560,559
Feb 07 20182.82999990.13+4.81%2.662.8499999563,332
Feb 06 20182.7-0.06-2.17%2.63000012.85999981,279,182
Feb 05 20182.7599999-0.14-4.83%2.75999992.91939,866
Feb 02 20182.9-0.03-1.02%2.85999982.96858,758
Feb 01 20182.93-0.03-1.01%2.85009982.98655,716
Jan 31 20182.96-0.07-2.31%2.953.0799999684,018
Jan 30 20183.02999990.00+0.00%2.93.0799999602,102
Jan 29 20183.02999990.08+2.71%2.973.1300001812,073
Jan 26 20182.95-0.23-7.23%2.913.241,273,840
Jan 25 20183.180.15+4.95%3.07999993.2951,789,810
Jan 24 20183.0299999-0.03-0.98%2.92283.1199998781,730
Jan 23 20183.05999990.05+1.66%2.983.07999991,346,558
Jan 22 20183.00999990.08+2.73%2.953.0599999854,628
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.