U.S. Markets closed

Advaxis, Inc. (ADXS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4150-0.0310 (-6.95%)
At close: 4:00PM EDT

0.4197 0.00 (1.13%)
After hours: 7:51PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.44800.45500.41100.41500.41505,626,400
May 07, 20210.42000.47000.41800.44600.44607,011,800
May 06, 20210.44200.45000.41200.41800.41805,069,000
May 05, 20210.45400.46000.43000.43900.43905,233,300
May 04, 20210.46900.47000.43200.44200.44208,513,600
May 03, 20210.49500.51000.47000.47400.47405,727,200
Apr 30, 20210.49000.51900.47500.48900.48907,444,400
Apr 29, 20210.51900.53900.48400.49300.49306,551,900
Apr 28, 20210.51000.51800.50200.51300.51304,295,000
Apr 27, 20210.52000.54500.50400.51300.51308,626,600
Apr 26, 20210.51000.52400.48600.51300.513012,573,500
Apr 23, 20210.49100.49900.47400.48400.48404,935,700
Apr 22, 20210.48000.50800.47200.47800.47807,357,800
Apr 21, 20210.45900.48500.44100.47200.47206,495,000
Apr 20, 20210.45900.47100.44000.44400.44406,434,400
Apr 19, 20210.47900.48900.45300.46200.46206,996,400
Apr 16, 20210.49400.50000.46200.46900.46909,105,100
Apr 15, 20210.57300.58000.51800.51900.51906,076,800
Apr 14, 20210.57500.59500.55500.56700.56706,205,000
Apr 13, 20210.59900.60000.56000.57000.57003,938,100
Apr 12, 20210.65000.65500.58600.58700.58708,490,100
Apr 09, 20210.70800.71900.66000.66600.66605,318,600
Apr 08, 20210.70900.73300.68200.70500.70503,078,400
Apr 07, 20210.73300.73400.70000.70300.70302,228,300
Apr 06, 20210.76000.76000.71200.74500.74502,449,700
Apr 05, 20210.77300.79000.72500.73600.73604,344,500
Apr 01, 20210.75100.79800.75100.78500.78502,485,200
Mar 31, 20210.73000.76000.72000.73600.73601,902,000
Mar 30, 20210.73300.74000.69500.72600.72602,410,900
Mar 29, 20210.77000.79700.72400.74000.74002,082,000
Mar 26, 20210.77800.82500.74300.78000.78003,405,100
Mar 25, 20210.72900.77000.70300.75200.75203,940,600
Mar 24, 20210.80000.82500.75500.76000.76002,905,000
Mar 23, 20210.84100.84700.78500.81000.81003,212,900
Mar 22, 20210.86600.87000.83300.84300.84303,151,000
Mar 19, 20210.84000.85700.81100.84400.84403,356,600
Mar 18, 20210.87100.88500.82200.83800.83804,626,600
Mar 17, 20210.83300.88900.82000.87200.87204,448,900
Mar 16, 20210.94700.94700.81200.84000.84007,926,900
Mar 15, 20210.93900.96000.90000.91900.91907,937,500
Mar 12, 20210.81600.92700.80000.86900.86907,958,400
Mar 11, 20210.81200.84300.79300.82100.82104,752,300
Mar 10, 20210.85000.85000.76200.80000.80007,368,700
Mar 09, 20210.70000.86900.69200.84000.840011,094,100
Mar 08, 20210.71000.71900.66000.66900.66905,454,900
Mar 05, 20210.73000.75900.57500.68000.680011,346,100
Mar 04, 20210.71000.74000.62500.70500.705014,361,000
Mar 03, 20210.82700.83500.74500.76700.76709,140,500
Mar 02, 20210.87700.88800.82000.83000.83004,414,900
Mar 01, 20210.89000.92300.87200.88200.88204,703,600
Feb 26, 20210.88000.91000.82000.84000.84005,905,100
Feb 25, 20211.01001.01000.87200.88300.88308,875,900
Feb 24, 20210.91101.06000.91101.01001.010010,939,300
Feb 23, 20210.96200.99000.69000.87900.879018,698,500
Feb 22, 20211.18001.18001.07001.07001.070010,079,700
Feb 19, 20211.22801.25001.14001.17001.17008,975,200
Feb 18, 20211.33001.33001.13001.20001.200017,223,100
Feb 17, 20211.13001.57001.09001.41001.410051,261,900
Feb 16, 20211.17001.17001.07001.13001.130010,103,100
Feb 12, 20211.12001.13001.04001.08001.08008,752,600
Feb 11, 20211.13001.22001.08001.10501.105015,115,200
Feb 10, 20211.23001.25001.03001.14001.140018,265,500
Feb 09, 20211.09001.17901.06001.16001.160020,931,500
Feb 08, 20211.01501.05000.97001.05001.050018,900,000
Feb 05, 20210.97701.12000.97001.04001.040037,390,300
Feb 04, 20210.75100.95200.75000.95200.952038,735,000
Feb 03, 20210.72000.77000.71400.75000.750010,846,800
Feb 02, 20210.73300.73900.69000.72100.72108,191,900
Feb 01, 20210.73700.74000.68900.70300.70307,818,200
Jan 29, 20210.68000.73000.68000.73000.73008,557,900
Jan 28, 20210.71300.73700.67000.69800.69809,588,500
Jan 27, 20210.70500.77400.66000.70100.701014,447,100
Jan 26, 20210.77700.82000.76500.77700.777015,404,800
Jan 25, 20210.76900.84500.73000.76000.760016,777,800
Jan 22, 20210.78800.80000.72500.74500.745011,544,800
Jan 21, 20210.82000.88000.76000.79000.790030,605,600
Jan 20, 20210.73000.73000.64100.69200.692015,656,200
Jan 19, 20210.64000.76000.62500.71800.718032,931,300
Jan 15, 20210.64000.64500.60000.61000.61008,163,600
Jan 14, 20210.64300.66500.61100.63600.636011,012,900
Jan 13, 20210.65500.72400.62000.68100.681022,003,100
Jan 12, 20210.69600.74000.60000.64900.649027,679,200
Jan 11, 20210.57000.69800.56300.66200.662034,750,400
Jan 08, 20210.48000.56000.46200.54000.540021,097,800
Jan 07, 20210.48100.48100.45000.46100.46108,433,700
Jan 06, 20210.49000.51500.43700.44800.448013,977,100
Jan 05, 20210.42400.57500.42400.53000.530040,460,700
Jan 04, 20210.35000.43000.35000.41700.417012,553,600
Dec 31, 20200.37400.37900.34300.34900.34908,776,500
Dec 30, 20200.34500.40900.34500.38300.383011,318,200
Dec 29, 20200.36500.37000.33300.34500.34505,291,200
Dec 28, 20200.37000.38800.36100.36300.36305,752,400
Dec 24, 20200.39600.40400.36000.38500.38508,079,700
Dec 23, 20200.37100.45000.35300.40600.406039,167,500
Dec 22, 20200.31500.33500.30000.31300.31309,125,800
Dec 21, 20200.30100.32400.30000.30900.30904,193,100
Dec 18, 20200.31700.31800.30000.30000.30003,791,600
Dec 17, 20200.31700.32500.31100.31300.31302,501,600
Dec 16, 20200.33000.33000.30500.31400.31405,771,200
Dec 15, 20200.33000.33200.31300.33000.33003,585,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...