ADXS - Advaxis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.69100.72000.63200.65000.65003,863,500
Dec 12, 20190.65000.72300.62100.66300.66305,438,100
Dec 11, 20190.59000.68900.57000.65000.65007,875,900
Dec 10, 20190.81000.85000.55000.64000.640021,437,000
Dec 09, 20190.81500.98900.77000.81500.815025,139,400
Dec 06, 20190.64000.79000.64000.76700.767016,884,500
Dec 05, 20190.60800.64800.58100.63000.63004,126,900
Dec 04, 20190.58800.63400.55000.60200.60206,226,400
Dec 03, 20190.61000.68800.52200.57700.577014,258,100
Dec 02, 20190.51000.65000.50000.63000.630020,441,300
Nov 29, 20190.43600.51500.43500.51400.51407,455,500
Nov 27, 20190.40800.44300.39700.43500.43503,625,100
Nov 26, 20190.42700.43000.40000.41000.41004,159,000
Nov 25, 20190.44300.46700.41000.43200.43205,373,700
Nov 22, 20190.40000.46700.39000.44200.442010,251,100
Nov 21, 20190.37000.41000.35700.39000.39005,992,400
Nov 20, 20190.36000.42000.35300.38200.38206,291,700
Nov 19, 20190.52200.53000.38000.38800.388019,086,500
Nov 18, 20190.40500.53400.40000.50500.505025,661,900
Nov 15, 20190.38700.41500.36800.39900.39907,292,500
Nov 14, 20190.36700.38500.34500.38000.38004,256,500
Nov 13, 20190.33000.37500.31600.36100.36105,359,700
Nov 12, 20190.33000.34700.32200.33000.33002,378,800
Nov 11, 20190.34800.34800.31100.33200.33202,541,300
Nov 08, 20190.32000.34900.31000.33700.33703,707,200
Nov 07, 20190.32000.32200.30800.31700.31701,566,900
Nov 06, 20190.32000.32500.30800.31500.31502,103,100
Nov 05, 20190.33000.33500.30700.32400.32402,843,400
Nov 04, 20190.32300.32900.31100.32500.32502,254,600
Nov 01, 20190.32200.33900.30300.32200.32203,624,700
Oct 31, 20190.27900.32000.27800.31700.31703,793,800
Oct 30, 20190.27500.29800.26300.27900.27903,638,600
Oct 29, 20190.29500.29700.27800.28300.28302,479,900
Oct 28, 20190.30000.30500.29100.29500.29501,899,600
Oct 25, 20190.30000.30900.28200.30200.30203,861,400
Oct 24, 20190.32500.34000.30600.31000.31003,045,000
Oct 23, 20190.33400.34500.31300.32800.32801,835,200
Oct 22, 20190.35000.35000.32600.33500.33502,694,200
Oct 21, 20190.35400.37000.33600.35100.35104,398,100
Oct 18, 20190.33000.35400.32000.35000.35004,162,700
Oct 17, 20190.30900.34900.30500.32800.32804,914,400
Oct 16, 20190.31500.32500.30200.31300.31304,570,100
Oct 15, 20190.29000.33800.27500.32500.325011,203,700
Oct 14, 20190.32000.33100.30100.30600.30606,776,800
Oct 11, 20190.34000.35700.31200.33600.33607,624,200
Oct 10, 20190.39000.40500.32500.33700.337016,888,300
Oct 09, 20190.41000.44400.39500.40500.405026,341,300
Oct 08, 20190.37500.40400.34600.38200.382018,587,100
Oct 07, 20190.35700.43000.34200.36800.368044,180,400
Oct 04, 20190.31900.33700.29500.32500.32506,009,000
Oct 03, 20190.29000.35000.28000.33100.331018,221,500
Oct 02, 20190.26100.28900.25500.27900.27904,086,000
Oct 01, 20190.28000.28300.26000.26200.26203,583,800
Sep 30, 20190.26500.27500.24800.26500.26503,130,200
Sep 27, 20190.26700.28000.25700.26100.26103,455,600
Sep 26, 20190.28000.30000.25000.27900.27909,739,900
Sep 25, 20190.21600.36000.20500.27700.277028,418,700
Sep 24, 20190.27000.27100.24400.24900.24908,402,400
Sep 23, 20190.29900.29900.26000.27100.27109,181,900
Sep 20, 20190.29000.30900.28300.29400.29407,127,100
Sep 19, 20190.36900.39200.28800.29900.299021,373,100
Sep 18, 20190.29700.36400.29100.35500.355017,059,500
Sep 17, 20190.30400.31000.28700.29700.29701,236,100
Sep 16, 20190.30500.31500.29200.29800.29801,629,400
Sep 13, 20190.30600.31000.29000.30800.30801,712,300
Sep 12, 20190.30500.31300.27000.30000.30002,752,300
Sep 11, 20190.30000.33000.29700.30000.30003,945,500
Sep 10, 20190.30800.31000.28500.29700.29701,025,500
Sep 09, 20190.34000.34500.26000.30000.30004,065,700
Sep 06, 20190.34000.35400.33000.33500.33501,866,500
Sep 05, 20190.34000.35500.32700.33500.33501,368,200
Sep 04, 20190.34800.35000.32300.33700.3370613,600
Sep 03, 20190.35000.35000.31600.33500.3350649,000
Aug 30, 20190.36000.36000.33300.34000.3400774,700
Aug 29, 20190.35000.36000.33100.35500.35501,146,600
Aug 28, 20190.34000.37000.32100.34500.3450917,900
Aug 27, 20190.39000.39000.31600.33100.33101,077,300
Aug 26, 20190.40200.41500.34500.35200.35201,672,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...