Ayala Pharmaceuticals Inc (CE) (ADXS)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.14 | 0.14 | 0.14 | 267 | 0.14 | CS |
| 4 | -0.1 | -41.6666666667 | 0.24 | 0.287 | 0.1 | 9547 | 0.19089973 | CS |
| 12 | -0.5031 | -78.2304462759 | 0.6431 | 0.6431 | 0.1 | 12335 | 0.27916348 | CS |
| 26 | -0.4311 | -75.485904395 | 0.5711 | 1.49 | 0.1 | 17454 | 0.75401469 | CS |
| 52 | -1.34 | -90.5405405405 | 1.48 | 1.95 | 0.1 | 11502 | 0.77558289 | CS |
| 156 | -0.018 | -11.3924050633 | 0.158 | 4.5 | 0.0514 | 172872 | 0.17622388 | CS |
| 260 | -0.018 | -11.3924050633 | 0.158 | 4.5 | 0.0514 | 172872 | 0.17622388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.14 | -0.01 | -6.67 | 0.14 | 0.14 | 0.14 | 267 |
| 1721683320 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1721424120 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1721337720 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1721251320 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1721164920 | 0.15 | 0.03 | 25.00 | 0.13 | 0.16 | 0.13 | 12601 |
| 1721078940 | 0.12 | -0.09 | -42.86 | 0.22 | 0.22 | 0.12 | 21180 |
| 1720819200 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 1345 |
| 1720733280 | 0.21 | 0.01625 | 8.39 | 0.15 | 0.219 | 0.15 | 9569 |
| 1720646880 | 0.19375 | 0.04375 | 29.17 | 0.15 | 0.19375 | 0.115 | 51974 |
| 1720560540 | 0.15 | 0.02 | 15.38 | 0.14 | 0.15 | 0.1 | 13481 |
| 1720473600 | 0.13 | -0.0645 | -33.16 | 0.1945 | 0.1945 | 0.13 | 3541 |
| 1720214640 | 0.1945 | -0.0115 | -5.58 | 0.1575 | 0.1945 | 0.115 | 2552 |
| 1720041000 | 0.206 | 0.0002 | 0.10 | 0.206 | 0.206 | 0.206 | 187 |
| 1719955740 | 0.2058 | -0.0511 | -19.89 | 0.2058 | 0.2058 | 0.2058 | 398 |
| 1719868980 | 0.2569 | -0.02 | -7.22 | 0.2769 | 0.2769 | 0.2569 | 245 |
| 1719610020 | 0.2769 | -0.0098 | -3.42 | 0.277 | 0.277 | 0.1393 | 1650 |
| 1719523200 | 0.2867 | 0.0367 | 14.68 | 0.271 | 0.287 | 0.125 | 22716 |
| 1719437040 | 0.25 | 0.04 | 19.05 | 0.24 | 0.257 | 0.24 | 1503 |
| 1719350880 | 0.21 | 0.039 | 22.81 | 0.181 | 0.22175 | 0.181 | 1730 |
| 1719264540 | 0.171 | -0.0915 | -34.86 | 0.2824999 | 0.295 | 0.171 | 31004 |
| 1719005220 | 0.2625 | 0 | 0.00 | 0.2625 | 0.2625 | 0.2625 | 556 |
| 1718918640 | 0.2625 | 0.0124 | 4.96 | 0.25 | 0.2625 | 0.25 | 2024 |
| 1718746140 | 0.2501 | -0.012375 | -4.71 | 0.25 | 0.27495 | 0.25 | 6464 |
| 1718659680 | 0.262475 | 0.001475 | 0.57 | 0.25 | 0.2999 | 0.25 | 6310 |
| 1718400300 | 0.261 | -0.022715 | -8.01 | 0.275 | 0.275 | 0.261 | 5870 |
| 1718314140 | 0.283715 | 0.008715 | 3.17 | 0.283715 | 0.283715 | 0.283715 | 388 |
| 1718227380 | 0.275 | -0.0149 | -5.14 | 0.27495 | 0.28745 | 0.27 | 2139 |
| 1718141340 | 0.2899 | 0.0399 | 15.96 | 0.2505 | 0.2899 | 0.25 | 2889 |
| 1718054880 | 0.25 | 0 | 0.00 | 0.28 | 0.28 | 0.25 | 1315 |
| 1717795800 | 0.25 | -0.02 | -7.41 | 0.27 | 0.3 | 0.25 | 9166 |
| 1717709400 | 0.27 | -0.020525 | -7.06 | 0.268 | 0.27 | 0.268 | 1179 |
| 1717622460 | 0.290525 | 0.020525 | 7.60 | 0.290525 | 0.290525 | 0.290525 | 1106 |
| 1717536360 | 0.27 | -0.01 | -3.57 | 0.255 | 0.3 | 0.2475 | 21740 |
| 1717450140 | 0.28 | 0.024 | 9.38 | 0.25 | 0.3099 | 0.25 | 22422 |
| 1717190940 | 0.256 | 0.0059 | 2.36 | 0.277 | 0.277 | 0.25 | 16486 |
| 1717104540 | 0.2501 | -0.0149 | -5.62 | 0.2 | 0.26 | 0.2 | 2471 |
| 1717018020 | 0.265 | -0.0546 | -17.08 | 0.2 | 0.3 | 0.2 | 31128 |
| 1716931740 | 0.3196 | 0.0696 | 27.84 | 0.2844 | 0.3196 | 0.2844 | 11963 |
| 1716585840 | 0.25 | 0.035 | 16.28 | 0.235 | 0.25 | 0.235 | 621 |
| 1716499740 | 0.215 | -0.005 | -2.27 | 0.249712 | 0.3196 | 0.2 | 5107 |
| 1716412800 | 0.22 | -0.08 | -26.67 | 0.24 | 0.24 | 0.22 | 1671 |
| 1716326940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3380 |
| 1716240180 | 0.3 | 0.08 | 36.36 | 0.21 | 0.3449999 | 0.21 | 21922 |
| 1715981340 | 0.22 | 0 | 0.00 | 0.22 | 0.244 | 0.22 | 7902 |
| 1715894940 | 0.22 | 0.03 | 15.79 | 0.2 | 0.22 | 0.2 | 8699 |
| 1715808000 | 0.19 | 0.0475001 | 33.33 | 0.135 | 0.2197 | 0.135 | 13715 |
| 1715722140 | 0.1424999 | -0.0675 | -32.14 | 0.22 | 0.22 | 0.14 | 31436 |
| 1715635200 | 0.21 | -0.227 | -51.95 | 0.3001 | 0.35 | 0.2 | 76315 |
| 1715376000 | 0.437 | -0.123 | -21.96 | 0.52 | 0.52 | 0.25 | 136702 |
| 1715289720 | 0.56 | -0.065 | -10.40 | 0.56125 | 0.56125 | 0.54736 | 4006 |
| 1715203200 | 0.625 | 0.0945 | 17.81 | 0.5305 | 0.625 | 0.5305 | 11899 |
| 1715117340 | 0.5305 | -0.0195 | -3.55 | 0.5305 | 0.5305 | 0.5305 | 558 |
| 1715030940 | 0.55 | -0.005 | -0.90 | 0.55 | 0.55 | 0.5305 | 896 |
| 1714771740 | 0.555 | 0.0245 | 4.62 | 0.535 | 0.56 | 0.535 | 1601 |
| 1714685340 | 0.5305 | -0.1126 | -17.51 | 0.55112 | 0.61 | 0.519 | 5485 |
| 1714598400 | 0.6431 | -0.0219 | -3.29 | 0.6431 | 0.6431 | 0.6431 | 287 |
| 1714512600 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 224 |
| 1714425720 | 0.665 | 0.11 | 19.82 | 0.555 | 0.665 | 0.555 | 1782 |
| 1714166580 | 0.555 | 0.005 | 0.91 | 0.55 | 0.555 | 0.55 | 559 |
| 1714080300 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 426 |
| 1713994020 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
