ADXS - Advaxis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.44000.44000.40000.40200.4020457,400
Aug 22, 20190.42000.43500.40000.42500.4250777,800
Aug 21, 20190.39400.43000.38100.42000.4200561,200
Aug 20, 20190.39500.44000.38100.39200.3920594,500
Aug 19, 20190.40000.40500.37000.39800.3980743,900
Aug 16, 20190.41300.41300.35500.40500.4050922,000
Aug 15, 20190.43600.45000.39100.41200.41201,645,300
Aug 14, 20190.43000.48000.41100.43000.43003,012,900
Aug 13, 20190.42000.43000.41000.41700.4170298,900
Aug 12, 20190.44000.44000.39000.41500.4150466,700
Aug 09, 20190.47500.49000.42000.43000.4300498,900
Aug 08, 20190.48000.48000.46100.47300.4730241,700
Aug 07, 20190.49000.49000.46000.47000.4700492,800
Aug 06, 20190.47000.52000.46100.49900.4990870,400
Aug 05, 20190.48400.49000.46000.46400.4640461,100
Aug 02, 20190.46000.52200.46000.48400.4840526,400
Aug 01, 20190.56000.56000.47000.47000.47001,233,300
Jul 31, 20190.57100.60000.55000.56100.56101,258,000
Jul 30, 20190.58000.58000.53100.56500.5650341,000
Jul 29, 20190.67100.67100.53000.55500.55501,441,600
Jul 26, 20190.66400.66600.61500.65900.6590581,200
Jul 25, 20190.77100.78000.66000.67400.6740862,800
Jul 24, 20190.72800.79000.70000.77000.77001,305,600
Jul 23, 20190.64500.73000.63000.70000.70003,398,200
Jul 22, 20191.27001.27000.85000.92000.92001,357,000
Jul 19, 20191.25001.30001.21401.27001.2700204,900
Jul 18, 20191.28001.35001.22001.23001.2300484,900
Jul 17, 20191.42001.51001.25001.36001.3600730,400
Jul 16, 20191.55001.55001.38001.42001.4200356,900
Jul 15, 20191.70001.71001.51001.57001.5700633,500
Jul 12, 20191.61001.64001.55001.56501.5650129,700
Jul 11, 20191.70001.72001.53001.55001.5500264,400
Jul 10, 20191.62001.73001.60001.71001.7100291,600
Jul 09, 20191.61001.70001.50001.60001.6000821,100
Jul 08, 20191.79001.85001.59001.62001.6200300,800
Jul 05, 20191.95001.95001.78001.79001.7900247,900
Jul 03, 20192.05002.12001.87001.90001.9000621,000
Jul 02, 20192.23002.38002.18002.31002.3100123,700
Jul 01, 20192.13002.26002.07002.25002.250096,200
Jun 28, 20192.11002.18002.05002.09002.090075,100
Jun 27, 20192.21002.28002.05002.10002.1000152,300
Jun 26, 20192.26002.33002.16002.25002.2500101,400
Jun 25, 20192.03002.39002.03002.20002.2000188,100
Jun 24, 20192.23002.26802.07002.08002.0800108,200
Jun 21, 20192.35002.41002.22002.24002.2400107,400
Jun 20, 20192.34002.37002.25002.35002.3500102,500
Jun 19, 20192.26002.35002.11002.29002.2900142,500
Jun 18, 20192.26002.32002.17502.28002.2800170,400
Jun 17, 20192.46002.47102.08002.20002.2000252,300
Jun 14, 20192.55002.59002.43002.50002.5000150,100
Jun 13, 20192.58002.60002.52002.56002.560039,500
Jun 12, 20192.53002.60002.53002.57002.570072,100
Jun 11, 20192.54002.61002.42002.57002.5700156,500
Jun 10, 20192.78002.95002.72002.80002.8000189,600
Jun 07, 20192.66002.89002.50002.72002.7200209,300
Jun 06, 20192.66002.75302.43202.67002.6700283,700
Jun 05, 20192.93002.94002.62002.67002.6700150,800
Jun 04, 20192.73002.90502.70002.89002.8900212,600
Jun 03, 20192.62002.75002.57002.67002.6700146,100
May 31, 20192.61002.69002.36002.64002.6400327,900
May 30, 20192.75002.77602.63002.67002.6700128,700
May 29, 20192.85002.91002.75002.76002.760090,100
May 28, 20192.94003.00002.85002.90002.900053,600
May 24, 20193.00003.02002.92002.94002.940042,400
May 23, 20192.89003.01002.85002.95002.950099,300
May 22, 20192.89002.99302.86202.92002.920057,000
May 21, 20193.01003.02002.84002.93002.9300180,900
May 20, 20193.06003.10002.98003.02003.0200103,700
May 17, 20193.05003.16803.03003.12003.1200163,000
May 16, 20193.16003.16002.85003.02003.0200428,500
May 15, 20193.69003.77003.10003.18003.18003,427,800
May 14, 20193.13003.26003.13003.24003.240048,000
May 13, 20193.24003.31003.09003.13003.1300148,000
May 10, 20193.36003.43003.28003.38003.380093,200
May 09, 20193.51003.52003.38003.38403.384095,000
May 08, 20193.49003.59003.48003.55003.550057,700
May 07, 20193.63003.69203.45003.52003.520092,500
May 06, 20193.50003.70003.44003.66003.660098,600
May 03, 20193.42003.57003.42003.57003.570078,400
May 02, 20193.47003.47003.32003.41003.4100136,200
May 01, 20193.55003.55003.42003.50003.500073,200
Apr 30, 20193.62003.64003.50503.54003.540075,300
Apr 29, 20193.52003.70003.49003.66003.6600108,300
Apr 26, 20193.48003.59003.45003.53003.530080,900
Apr 25, 20193.56003.75003.44003.51003.5100360,000
Apr 24, 20193.51003.63803.37003.59003.5900204,800
Apr 23, 20193.48003.57003.30003.53003.5300172,100
Apr 22, 20193.30003.57003.30003.48003.4800320,400
Apr 18, 20193.30003.37003.21003.31003.3100207,000
Apr 17, 20193.45003.47103.26003.30003.3000228,700
Apr 16, 20193.41003.52003.25003.45003.4500202,100
Apr 15, 20193.59003.63003.27003.38003.3800492,300
Apr 12, 20193.78003.78003.53003.55003.5500325,400
Apr 11, 20193.80003.86003.61003.73003.7300388,700
Apr 10, 20193.81003.88003.79003.82003.8200332,400
Apr 09, 20193.93003.95003.83003.83003.8300286,600
Apr 08, 20193.85003.97203.77003.95003.9500362,800
Apr 05, 20194.05004.06003.77003.85003.8500573,100
Apr 04, 20194.08004.13004.00004.06004.0600424,500
Apr 03, 20194.19004.20003.94004.05004.05002,695,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...