Advaxis Inc (ADXS) Exchange: NASDAQ

Data as of March 29, 2024

$0.60 ($-0.02) -3.65%

Advaxis Inc - Daily Information
Click for more stock information on Advaxis Inc.
Daily Information Data
Date March 29, 2024
Open $0.62
Previous Close $0.60
High $0.62
Low $0.54
Adjusted Open $0.62
Previous Adjusted Close $0.60
Adjusted High $0.62
Adjusted Low $0.54

About Advaxis Inc (ADXS)

Advaxis, Inc. is a clinical-stage biotechnology company focused on the development and commercialization of proprietary Lm -based antigen delivery products. These immunotherapies are based on a platform technology that utilizes live attenuated Listeria monocytogenes ( Lm ) bioengineered to secrete antigen/adjuvant fusion proteins. These Lm -based strains are believed to be a significant advancement in immunotherapy as they integrate multiple functions into a single immunotherapy and are designed to access and direct antigen presenting cells to stimulate anti-tumor T cell immunity, activate the immune system with the equivalent of multiple adjuvants, and simultaneously reduce tumor protection in the tumor microenvironment to enable T cells to eliminate tumors.

Historical Stock Data for Advaxis Inc (ADXS)

Date Open High Low Close Adj.Close Volume
2024-03-18 $0.62 $0.62 $0.54 $0.60 $0.60 24,222
2024-03-15 $0.68 $0.68 $0.61 $0.62 $0.62 6,204
2024-03-14 $0.70 $0.70 $0.67 $0.70 $0.70 12,748
2024-03-13 $0.71 $0.72 $0.61 $0.70 $0.70 12,746
2024-03-12 $0.72 $0.75 $0.72 $0.72 $0.72 9,114
2024-03-11 $0.77 $0.77 $0.71 $0.72 $0.72 9,114
2024-03-08 $0.73 $0.81 $0.73 $0.77 $0.77 2,513
2024-03-07 $0.77 $0.79 $0.77 $0.79 $0.79 4,953
2024-03-06 $0.80 $0.81 $0.64 $0.75 $0.75 29,187
2024-03-05 $0.80 $0.85 $0.76 $0.76 $0.76 9,568
2024-03-04 $0.86 $0.89 $0.84 $0.84 $0.84 16,324
2024-03-01 $0.97 $0.97 $0.91 $0.91 $0.91 1,399
2024-02-29 $0.86 $0.95 $0.86 $0.86 $0.86 30,450
2024-02-28 $0.87 $0.87 $0.86 $0.86 $0.86 2,099
2024-02-27 $0.89 $0.90 $0.86 $0.86 $0.86 5,701
2024-02-26 $0.88 $0.90 $0.88 $0.90 $0.90 7,221
2024-02-23 $0.86 $0.90 $0.86 $0.89 $0.89 5,002
2024-02-22 $0.85 $0.91 $0.79 $0.85 $0.85 34,665
2024-02-21 $0.80 $0.98 $0.79 $0.97 $0.97 75,631
2024-02-20 $0.75 $0.88 $0.75 $0.79 $0.79 48,055
2024-02-16 $0.60 $0.75 $0.60 $0.73 $0.73 23,261
2024-02-15 $0.68 $0.68 $0.60 $0.60 $0.60 24,336
2024-02-14 $0.68 $0.70 $0.65 $0.68 $0.68 5,017
2024-02-13 $0.95 $0.95 $0.61 $0.67 $0.67 110,756
2024-02-12 $1.05 $1.05 $0.77 $0.92 $0.92 80,165
2024-02-09 $1.14 $1.19 $1.05 $1.15 $1.15 25,267
2024-02-08 $1.18 $1.18 $1.05 $1.07 $1.07 30,842
2024-02-07 $1.31 $1.32 $1.09 $1.14 $1.14 89,053
2024-02-06 $0.92 $1.49 $0.90 $1.31 $1.31 480,276
2024-02-05 $0.53 $0.59 $0.52 $0.59 $0.59 16,768
2024-02-02 $0.55 $0.60 $0.55 $0.55 $0.55 6,341
2024-02-01 $0.55 $0.63 $0.55 $0.58 $0.58 8,559
2024-01-31 $0.53 $0.56 $0.53 $0.55 $0.55 5,346
2024-01-30 $0.52 $0.53 $0.52 $0.53 $0.53 2,614
2024-01-29 $0.60 $0.61 $0.51 $0.52 $0.52 23,303
2024-01-26 $0.62 $0.64 $0.58 $0.60 $0.60 2,704
2024-01-25 $0.61 $0.61 $0.56 $0.57 $0.57 1,190
2024-01-24 $0.57 $0.67 $0.57 $0.59 $0.59 8,506
2024-01-23 $0.60 $0.62 $0.57 $0.59 $0.59 8,506
2024-01-22 $0.57 $0.69 $0.57 $0.60 $0.60 7,163
2024-01-19 $0.57 $0.61 $0.57 $0.61 $0.61 1,533
2024-01-18 $0.60 $0.60 $0.58 $0.60 $0.60 3,363
2024-01-17 $0.60 $0.64 $0.60 $0.60 $0.60 663
2024-01-16 $0.62 $0.68 $0.60 $0.68 $0.68 41,146
2024-01-12 $0.69 $0.69 $0.57 $0.57 $0.57 1,624
2024-01-11 $0.60 $0.60 $0.60 $0.60 $0.60 1,055
2024-01-10 $0.65 $0.65 $0.59 $0.62 $0.62 1,871
2024-01-09 $0.60 $0.66 $0.60 $0.65 $0.65 9,856
2024-01-08 $0.59 $0.62 $0.59 $0.59 $0.59 11,933
2024-01-05 $0.60 $0.60 $0.59 $0.59 $0.59 58,162
2024-01-04 $0.62 $0.63 $0.59 $0.60 $0.60 10,983
2024-01-03 $0.64 $0.64 $0.63 $0.63 $0.63 27,009
2024-01-02 $0.65 $0.70 $0.63 $0.63 $0.63 4,884
2023-12-29 $0.64 $0.76 $0.63 $0.67 $0.67 20,635
2023-12-28 $0.65 $0.75 $0.63 $0.75 $0.75 3,717
2023-12-27 $0.64 $0.68 $0.61 $0.65 $0.65 6,982
2023-12-26 $0.63 $0.67 $0.60 $0.67 $0.67 13,853
2023-12-22 $0.63 $0.64 $0.60 $0.63 $0.63 7,931
2023-12-21 $0.67 $0.67 $0.63 $0.63 $0.63 8,720
2023-12-20 $0.65 $0.71 $0.65 $0.67 $0.67 12,670
2023-12-19 $0.65 $0.71 $0.65 $0.65 $0.65 5,509
2023-12-18 $0.66 $0.72 $0.66 $0.66 $0.66 3,069
2023-12-15 $0.75 $0.77 $0.63 $0.72 $0.72 9,109
2023-12-14 $0.76 $0.77 $0.76 $0.76 $0.76 5,011
2023-12-13 $0.80 $0.80 $0.73 $0.76 $0.76 10,486
2023-12-12 $0.65 $0.86 $0.65 $0.73 $0.73 9,014
2023-12-11 $0.65 $0.65 $0.60 $0.64 $0.64 15,741
2023-12-08 $0.68 $0.69 $0.61 $0.62 $0.62 1,560
2023-12-07 $0.77 $0.82 $0.72 $0.72 $0.72 4,763
2023-12-06 $0.73 $0.83 $0.73 $0.80 $0.80 4,379
2023-12-05 $0.57 $0.89 $0.57 $0.77 $0.77 4,299
2023-12-04 $0.80 $0.88 $0.80 $0.88 $0.88 870
2023-12-01 $0.79 $0.85 $0.69 $0.80 $0.80 4,093
2023-11-30 $0.79 $0.79 $0.79 $0.79 $0.79 306
2023-11-29 $0.79 $0.80 $0.79 $0.80 $0.80 3,731
2023-11-28 $0.79 $0.90 $0.79 $0.79 $0.79 3,683
2023-11-27 $0.82 $0.82 $0.82 $0.82 $0.82 254
2023-11-24 $0.80 $0.90 $0.80 $0.82 $0.82 5,699
2023-11-22 $0.80 $0.80 $0.80 $0.80 $0.80 4,906
2023-11-21 $0.79 $0.80 $0.79 $0.80 $0.80 1,003
2023-11-20 $0.82 $0.82 $0.82 $0.82 $0.82 1,014
2023-11-17 $0.80 $0.86 $0.80 $0.84 $0.84 628
2023-11-16 $0.81 $0.95 $0.73 $0.80 $0.80 38,893
2023-11-15 $0.78 $0.90 $0.73 $0.89 $0.89 1,613
2023-11-14 $0.90 $0.95 $0.90 $0.90 $0.90 1,216
2023-11-13 $0.80 $0.88 $0.80 $0.88 $0.88 738
2023-11-10 $0.80 $0.95 $0.80 $0.88 $0.88 3,056
2023-11-09 $0.86 $0.95 $0.80 $0.80 $0.80 3,251
2023-11-08 $0.80 $0.88 $0.80 $0.87 $0.87 6,643
2023-11-07 $0.90 $0.90 $0.90 $0.90 $0.90 429
2023-11-06 $0.95 $0.95 $0.85 $0.85 $0.85 1,142
2023-11-03 $0.85 $0.89 $0.84 $0.89 $0.89 5,631
2023-11-02 $0.90 $0.90 $0.79 $0.88 $0.88 4,540
2023-11-01 $0.77 $0.95 $0.74 $0.80 $0.80 2,198
2023-10-31 $0.82 $0.95 $0.82 $0.95 $0.95 2,893
2023-10-30 $0.80 $0.85 $0.79 $0.85 $0.85 6,406
2023-10-27 $0.78 $0.88 $0.78 $0.88 $0.88 1,979
2023-10-26 $0.78 $0.95 $0.78 $0.95 $0.95 1,077
2023-10-25 $0.88 $0.88 $0.75 $0.75 $0.75 754
2023-10-24 $0.85 $0.86 $0.80 $0.81 $0.81 3,354
2023-10-23 $0.90 $0.95 $0.88 $0.90 $0.90 7,236
2023-10-20 $0.90 $0.90 $0.90 $0.90 $0.90 2,633
2023-10-19 $0.90 $0.90 $0.90 $0.90 $0.90 347
2023-10-18 $0.93 $0.93 $0.93 $0.93 $0.93 218
2023-10-17 $0.91 $0.95 $0.91 $0.91 $0.91 1,637
2023-10-16 $0.96 $0.96 $0.91 $0.91 $0.91 1,213
2023-10-13 $0.93 $0.93 $0.93 $0.93 $0.93 273
2023-10-12 $0.94 $1.00 $0.94 $1.00 $1.00 653
2023-10-11 $0.92 $0.95 $0.91 $0.95 $0.95 4,872
2023-10-10 $0.91 $1.00 $0.91 $1.00 $1.00 2,526
2023-10-09 $0.95 $1.06 $0.91 $1.04 $1.04 1,161
2023-10-06 $0.91 $1.15 $0.91 $1.01 $1.01 8,339
2023-10-05 $0.90 $0.90 $0.90 $0.90 $0.90 444
2023-10-04 $1.06 $1.06 $0.95 $1.05 $1.05 6,662
2023-10-03 $0.98 $1.09 $0.82 $1.06 $1.06 5,663
2023-10-02 $0.94 $0.99 $0.91 $0.99 $0.99 3,630
2023-09-29 $0.79 $1.00 $0.79 $0.94 $0.94 5,211
2023-09-28 $0.89 $0.92 $0.80 $0.80 $0.80 5,520
2023-09-27 $0.88 $0.89 $0.88 $0.89 $0.89 1,635
2023-09-26 $0.89 $0.89 $0.89 $0.89 $0.89 350
2023-09-25 $0.89 $0.89 $0.89 $0.89 $0.89 74
2023-09-22 $0.89 $0.89 $0.89 $0.89 $0.89 546
2023-09-21 $0.89 $0.89 $0.89 $0.89 $0.89 203
2023-09-20 $0.91 $0.95 $0.90 $0.95 $0.95 3,821
2023-09-19 $0.90 $0.93 $0.90 $0.92 $0.92 893
2023-09-18 $0.88 $1.00 $0.88 $0.95 $0.95 873
2023-09-15 $0.98 $0.98 $0.88 $0.88 $0.88 2,712
2023-09-14 $1.00 $1.00 $0.98 $0.99 $0.99 1,753
2023-09-13 $1.04 $1.04 $1.00 $1.00 $1.00 2,072
2023-09-12 $1.00 $1.00 $1.00 $1.00 $1.00 1,956
2023-09-11 $1.12 $1.12 $1.12 $1.12 $1.12 673
2023-09-08 $1.06 $1.11 $1.03 $1.05 $1.05 2,528
2023-09-07 $0.88 $1.10 $0.88 $1.10 $1.10 5,624
2023-09-06 $1.00 $1.13 $0.89 $1.13 $1.13 2,052
2023-09-05 $1.14 $1.14 $0.95 $0.95 $0.95 2,753
2023-09-01 $1.08 $1.10 $1.05 $1.10 $1.10 629
2023-08-31 $0.91 $1.10 $0.91 $1.10 $1.10 4,358
2023-08-30 $0.85 $1.10 $0.85 $1.10 $1.10 8,005
2023-08-29 $1.01 $1.01 $0.95 $1.00 $1.00 4,936
2023-08-28 $1.00 $1.00 $1.00 $1.00 $1.00 1,731
2023-08-25 $1.05 $1.05 $1.00 $1.00 $1.00 3,738
2023-08-24 $1.02 $1.05 $1.00 $1.04 $1.04 3,040
2023-08-23 $1.00 $1.10 $1.00 $1.02 $1.02 4,731
2023-08-22 $1.05 $1.05 $1.00 $1.02 $1.02 1,142
2023-08-21 $1.03 $1.10 $1.00 $1.00 $1.00 9,900
2023-08-18 $1.02 $1.05 $1.01 $1.04 $1.04 4,114
2023-08-17 $1.05 $1.06 $1.01 $1.01 $1.01 1,308
2023-08-16 $1.07 $1.07 $1.05 $1.05 $1.05 860
2023-08-15 $1.05 $1.17 $1.05 $1.06 $1.06 4,466
2023-08-14 $1.15 $1.15 $0.88 $1.10 $1.10 6,907
2023-08-11 $1.23 $1.23 $1.10 $1.14 $1.14 3,813
2023-08-10 $1.23 $1.23 $1.23 $1.23 $1.23 2,055
2023-08-09 $1.23 $1.23 $1.23 $1.23 $1.23 1,091
2023-08-08 $1.15 $1.19 $1.15 $1.19 $1.19 1,554
2023-08-07 $1.10 $1.25 $1.10 $1.15 $1.15 1,813
2023-08-04 $1.11 $1.18 $1.10 $1.10 $1.10 5,599
2023-08-03 $1.22 $1.22 $1.11 $1.11 $1.11 445
2023-08-02 $1.15 $1.31 $1.15 $1.17 $1.17 5,706
2023-08-01 $1.07 $1.17 $1.07 $1.17 $1.17 3,923
2023-07-31 $1.15 $1.19 $1.06 $1.09 $1.09 3,578
2023-07-28 $1.11 $1.19 $1.10 $1.17 $1.17 4,256
2023-07-27 $1.08 $1.12 $1.08 $1.10 $1.10 8,693
2023-07-26 $1.06 $1.06 $0.96 $1.01 $1.01 19,155
2023-07-25 $1.27 $1.30 $1.03 $1.08 $1.08 32,433
2023-07-24 $1.48 $1.95 $1.33 $1.35 $1.35 31,976
2023-07-21 $1.04 $1.72 $1.04 $1.38 $1.38 63,319
2023-07-20 $1.02 $1.02 $0.85 $0.90 $0.90 1,385
2023-07-19 $1.00 $1.10 $1.00 $1.06 $1.06 10,747
2023-07-18 $0.95 $1.00 $0.90 $0.95 $0.95 7,515
2023-07-17 $0.88 $0.88 $0.88 $0.88 $0.88 679
2023-07-14 $0.95 $0.96 $0.95 $0.96 $0.96 1,788
2023-07-13 $0.97 $1.00 $0.94 $0.94 $0.94 3,595
2023-07-12 $0.88 $0.95 $0.88 $0.88 $0.88 2,463
2023-07-11 $0.94 $1.00 $0.93 $0.95 $0.95 7,751
2023-07-10 $1.00 $1.00 $0.87 $0.94 $0.94 3,223
2023-07-07 $1.00 $1.00 $0.94 $0.95 $0.95 2,043
2023-07-06 $0.95 $0.95 $0.89 $0.89 $0.89 2,006
2023-07-05 $1.02 $1.02 $0.95 $0.95 $0.95 8,047
2023-07-03 $1.03 $1.06 $1.00 $1.01 $1.01 3,979
2023-06-30 $1.04 $1.06 $1.00 $1.00 $1.00 2,222
2023-06-29 $0.91 $1.02 $0.91 $0.95 $0.95 11,051
2023-06-28 $1.18 $1.18 $0.88 $0.93 $0.93 13,811
2023-06-27 $0.85 $1.15 $0.85 $1.11 $1.11 8,099
2023-06-26 $0.98 $0.98 $0.85 $0.85 $0.85 18,019
2023-06-23 $0.97 $0.97 $0.97 $0.97 $0.97 943
2023-06-22 $0.97 $0.99 $0.97 $0.97 $0.97 5,517
2023-06-21 $1.07 $1.07 $0.97 $0.97 $0.97 2,710
2023-06-20 $0.97 $1.05 $0.97 $1.00 $1.00 5,215
2023-06-16 $1.06 $1.08 $1.02 $1.02 $1.02 1,939
2023-06-15 $1.06 $1.11 $1.06 $1.06 $1.06 2,146
2023-06-14 $1.09 $1.09 $1.05 $1.05 $1.05 1,496
2023-06-13 $1.07 $1.12 $1.01 $1.01 $1.01 3,628
2023-06-12 $1.10 $1.15 $1.04 $1.04 $1.04 2,294
2023-06-09 $1.25 $1.25 $1.10 $1.15 $1.15 3,869
2023-06-08 $1.26 $1.30 $1.10 $1.10 $1.10 5,275
2023-06-07 $1.27 $1.27 $1.25 $1.25 $1.25 9,676
2023-06-06 $1.30 $1.30 $1.23 $1.27 $1.27 5,504
2023-06-05 $1.25 $1.30 $1.12 $1.24 $1.24 12,939
2023-06-02 $1.20 $1.30 $1.19 $1.28 $1.28 3,637
2023-06-01 $1.18 $1.30 $1.13 $1.20 $1.20 9,404
2023-05-31 $1.15 $1.20 $1.10 $1.20 $1.20 16,264
2023-05-30 $1.05 $1.18 $0.91 $1.00 $1.00 5,805
2023-05-26 $1.00 $1.18 $0.85 $0.85 $0.85 15,594
2023-05-25 $0.95 $0.99 $0.84 $0.99 $0.99 9,998
2023-05-24 $0.95 $0.97 $0.75 $0.93 $0.93 12,766
2023-05-23 $0.76 $0.95 $0.76 $0.95 $0.95 4,498
2023-05-22 $0.65 $0.85 $0.65 $0.80 $0.80 32,458
2023-05-19 $0.69 $0.85 $0.69 $0.72 $0.72 16,813
2023-05-18 $0.85 $0.91 $0.69 $0.75 $0.75 7,318
2023-05-17 $0.69 $0.90 $0.69 $0.74 $0.74 8,244
2023-05-16 $0.90 $0.90 $0.70 $0.72 $0.72 31,612
2023-05-15 $1.08 $1.08 $1.04 $1.04 $1.04 909
2023-05-12 $1.03 $1.08 $1.00 $1.07 $1.07 2,425
2023-05-11 $0.81 $1.06 $0.81 $1.03 $1.03 1,952
2023-05-10 $1.00 $1.03 $1.00 $1.00 $1.00 11,167
2023-05-09 $1.04 $1.05 $0.80 $0.95 $0.95 4,394
2023-05-08 $1.00 $1.05 $1.00 $1.05 $1.05 3,391
2023-05-05 $1.00 $1.00 $0.90 $0.95 $0.95 5,518
2023-05-04 $1.00 $1.00 $0.80 $0.95 $0.95 6,570
2023-05-03 $1.12 $1.12 $0.65 $0.65 $0.65 28,425
2023-05-02 $1.05 $1.05 $1.03 $1.03 $1.03 1,438
2023-05-01 $1.17 $1.22 $1.05 $1.05 $1.05 5,149
2023-04-28 $1.13 $1.15 $1.13 $1.15 $1.15 628
2023-04-27 $1.22 $1.22 $1.13 $1.13 $1.13 1,748
2023-04-26 $1.12 $1.21 $1.06 $1.18 $1.18 7,839
2023-04-25 $1.20 $1.29 $1.20 $1.24 $1.24 718
2023-04-24 $1.29 $1.29 $1.29 $1.29 $1.29 415
2023-04-21 $1.30 $1.35 $1.26 $1.30 $1.30 2,821
2023-04-20 $1.27 $1.30 $1.25 $1.30 $1.30 2,615
2023-04-19 $1.27 $1.30 $1.24 $1.24 $1.24 2,482
2023-04-18 $1.25 $1.25 $1.24 $1.24 $1.24 1,776
2023-04-17 $1.15 $1.25 $1.15 $1.24 $1.24 4,749
2023-04-14 $1.16 $1.19 $1.14 $1.19 $1.19 1,568
2023-04-13 $1.20 $1.28 $1.03 $1.17 $1.17 14,086
2023-04-12 $1.20 $1.38 $1.16 $1.20 $1.20 8,700
2023-04-11 $1.26 $1.35 $1.26 $1.30 $1.30 3,342
2023-04-10 $1.22 $1.35 $1.22 $1.35 $1.35 1,884
2023-04-06 $1.25 $1.36 $1.12 $1.36 $1.36 15,605
2023-04-05 $1.30 $1.40 $1.30 $1.30 $1.30 3,117
2023-04-04 $1.25 $1.30 $1.25 $1.30 $1.30 3,644
2023-04-03 $1.45 $1.50 $1.25 $1.25 $1.25 6,339
2023-03-31 $1.28 $1.40 $1.25 $1.25 $1.25 8,334
2023-03-30 $1.26 $1.31 $1.26 $1.29 $1.29 4,528
2023-03-29 $1.50 $1.50 $1.25 $1.25 $1.25 3,085
2023-03-28 $1.30 $1.35 $1.20 $1.35 $1.35 17,176
2023-03-27 $1.30 $1.31 $1.30 $1.31 $1.31 3,127
2023-03-24 $1.30 $1.40 $1.30 $1.35 $1.35 1,041
2023-03-23 $1.36 $1.50 $1.30 $1.50 $1.50 3,325
2023-03-22 $1.36 $1.38 $1.36 $1.36 $1.36 2,709
2023-03-21 $1.40 $1.40 $1.36 $1.40 $1.40 800
2023-03-20 $1.55 $1.56 $1.36 $1.40 $1.40 6,515
2023-03-17 $1.51 $1.55 $1.51 $1.55 $1.55 1,054
2023-03-16 $1.36 $1.60 $1.36 $1.41 $1.41 2,502
2023-03-15 $1.55 $1.62 $1.55 $1.62 $1.62 2,840
2023-03-14 $1.50 $1.75 $1.50 $1.51 $1.51 4,892
2023-03-13 $1.55 $1.75 $1.55 $1.75 $1.75 8,879
2023-03-10 $1.70 $1.70 $1.70 $1.70 $1.70 653
2023-03-09 $1.80 $1.80 $1.80 $1.80 $1.80 858
2023-03-08 $1.83 $1.83 $1.57 $1.79 $1.79 5,385
2023-03-07 $1.85 $1.90 $1.45 $1.70 $1.70 11,226
2023-03-06 $1.62 $1.85 $1.52 $1.80 $1.80 8,694
2023-03-03 $1.28 $1.73 $1.28 $1.73 $1.73 8,826
2023-03-02 $1.43 $1.47 $1.31 $1.45 $1.45 4,310
2023-03-01 $1.41 $1.70 $1.37 $1.42 $1.42 6,053
2023-02-28 $1.30 $1.40 $1.30 $1.30 $1.30 15,877
2023-02-27 $1.50 $1.50 $1.45 $1.50 $1.50 1,730
2023-02-24 $1.50 $1.50 $1.43 $1.50 $1.50 3,545
2023-02-23 $1.40 $1.60 $1.40 $1.53 $1.53 4,564
2023-02-22 $1.53 $1.55 $1.30 $1.54 $1.54 18,007
2023-02-21 $1.60 $1.63 $1.44 $1.58 $1.58 21,925
2023-02-17 $1.45 $1.73 $1.45 $1.70 $1.70 4,638
2023-02-16 $1.35 $1.70 $1.30 $1.55 $1.55 12,729
2023-02-15 $1.55 $1.78 $1.41 $1.41 $1.41 7,633
2023-02-14 $1.85 $1.85 $1.30 $1.59 $1.59 17,053
2023-02-13 $1.85 $2.09 $1.66 $1.87 $1.87 12,244
2023-02-10 $1.98 $2.09 $1.98 $2.00 $2.00 6,004
2023-02-09 $2.01 $2.01 $1.85 $1.95 $1.95 6,559
2023-02-08 $2.00 $2.10 $2.00 $2.01 $2.01 1,719
2023-02-07 $2.00 $2.10 $1.98 $2.10 $2.10 1,147
2023-02-06 $2.10 $2.10 $1.90 $1.98 $1.98 6,224
2023-02-03 $2.11 $2.16 $2.01 $2.10 $2.10 6,336
2023-02-02 $2.08 $2.16 $2.07 $2.11 $2.11 5,389
2023-02-01 $2.05 $2.48 $2.00 $2.17 $2.17 9,492
2023-01-31 $2.25 $2.42 $1.95 $2.30 $2.30 12,977
2023-01-30 $2.40 $2.40 $1.75 $1.90 $1.90 15,584
2023-01-27 $2.36 $2.40 $2.20 $2.40 $2.40 4,708
2023-01-26 $2.40 $2.42 $2.35 $2.36 $2.36 3,866
2023-01-25 $2.41 $2.70 $2.25 $2.41 $2.41 13,218
2023-01-24 $2.59 $2.59 $2.41 $2.41 $2.41 20,093
2023-01-23 $2.40 $2.78 $2.27 $2.39 $2.39 13,965
2023-01-20 $2.56 $3.25 $2.28 $2.85 $2.85 20,027
2023-01-19 $3.13 $3.13 $2.56 $2.60 $2.60 4,548
2023-01-18 $2.22 $3.75 $2.22 $2.95 $2.95 30,391
2023-01-17 $1.70 $2.39 $1.70 $2.22 $2.22 21,521
2023-01-13 $1.45 $1.98 $1.45 $1.60 $1.60 2,636
2023-01-12 $1.65 $1.77 $1.44 $1.60 $1.60 16,011
2023-01-11 $1.48 $1.60 $1.35 $1.50 $1.50 9,963
2023-01-10 $1.31 $1.47 $1.16 $1.35 $1.35 3,776
2023-01-09 $1.33 $1.33 $1.33 $1.33 $1.33 604
2023-01-06 $1.25 $1.35 $1.10 $1.35 $1.35 2,061
2023-01-05 $1.25 $1.26 $1.25 $1.26 $1.26 594
2023-01-04 $1.25 $1.25 $1.25 $1.25 $1.25 373
2023-01-03 $1.20 $1.35 $1.20 $1.35 $1.35 337
2022-12-30 $1.18 $1.30 $1.15 $1.20 $1.20 16,097
2022-12-29 $1.23 $1.24 $1.00 $1.18 $1.18 11,478
2022-12-28 $1.05 $1.32 $1.00 $1.18 $1.18 7,813
2022-12-27 $1.22 $1.22 $1.01 $1.08 $1.08 13,584
2022-12-23 $1.30 $1.30 $1.22 $1.22 $1.22 4,261
2022-12-22 $1.23 $1.65 $1.23 $1.30 $1.30 22,629
2022-12-21 $1.28 $1.35 $1.28 $1.29 $1.29 1,512
2022-12-20 $1.30 $1.33 $1.24 $1.30 $1.30 2,211
2022-12-19 $1.22 $1.36 $1.22 $1.35 $1.35 5,276
2022-12-16 $1.25 $1.27 $1.24 $1.27 $1.27 3,439
2022-12-15 $1.35 $1.40 $1.20 $1.20 $1.20 1,226
2022-12-14 $1.39 $1.39 $1.35 $1.35 $1.35 2,317
2022-12-13 $1.35 $1.57 $1.35 $1.36 $1.36 1,274
2022-12-12 $1.59 $1.59 $1.34 $1.34 $1.34 2,823
2022-12-09 $1.49 $1.65 $1.49 $1.62 $1.62 5,676
2022-12-08 $1.64 $1.64 $1.49 $1.60 $1.60 1,602
2022-12-07 $1.74 $1.74 $1.35 $1.50 $1.50 4,904
2022-12-06 $1.70 $1.71 $1.70 $1.71 $1.71 1,068
2022-12-05 $1.68 $1.70 $1.65 $1.70 $1.70 2,413
2022-12-02 $1.66 $1.66 $1.66 $1.66 $1.66 311
2022-12-01 $1.68 $1.68 $1.55 $1.67 $1.67 4,112
2022-11-30 $1.71 $1.71 $1.56 $1.65 $1.65 4,348
2022-11-29 $1.66 $1.71 $1.65 $1.71 $1.71 4,966
2022-11-28 $1.77 $1.77 $1.65 $1.66 $1.66 1,381
2022-11-25 $1.65 $1.70 $1.65 $1.70 $1.70 835
2022-11-23 $1.66 $1.77 $1.60 $1.76 $1.76 3,022
2022-11-22 $1.66 $1.71 $1.65 $1.71 $1.71 3,299
2022-11-21 $1.90 $1.90 $1.78 $1.78 $1.78 1,106
2022-11-18 $1.65 $1.97 $1.65 $1.90 $1.90 2,410
2022-11-17 $1.78 $1.95 $1.56 $1.58 $1.58 1,514
2022-11-16 $1.78 $1.78 $1.78 $1.78 $1.78 422
2022-11-15 $2.00 $2.00 $1.78 $1.89 $1.89 810
2022-11-14 $1.85 $1.95 $1.78 $1.95 $1.95 1,290
2022-11-11 $1.85 $1.85 $1.65 $1.85 $1.85 3,446
2022-11-10 $2.00 $2.10 $1.65 $1.65 $1.65 1,911
2022-11-09 $1.80 $2.00 $1.65 $2.00 $2.00 3,126
2022-11-08 $1.86 $1.91 $1.86 $1.91 $1.91 554
2022-11-07 $1.85 $1.86 $1.85 $1.86 $1.86 620
2022-11-04 $1.90 $2.10 $1.85 $2.00 $2.00 5,489
2022-11-03 $1.85 $1.85 $1.65 $1.65 $1.65 893
2022-11-02 $1.86 $1.89 $1.85 $1.85 $1.85 2,529
2022-11-01 $1.95 $1.95 $1.86 $1.86 $1.86 2,188
2022-10-31 $2.00 $2.03 $1.85 $1.86 $1.86 4,318
2022-10-28 $1.98 $2.03 $1.98 $2.03 $2.03 2,737
2022-10-27 $1.90 $1.90 $1.67 $1.67 $1.67 1,575
2022-10-26 $2.00 $2.00 $2.00 $2.00 $2.00 1,982
2022-10-25 $2.10 $2.10 $2.01 $2.01 $2.01 1,224
2022-10-24 $2.06 $2.06 $2.00 $2.00 $2.00 2,033
2022-10-21 $2.10 $2.30 $2.10 $2.10 $2.10 2,584
2022-10-20 $2.16 $2.16 $1.92 $1.95 $1.95 3,463
2022-10-19 $2.55 $2.55 $1.94 $2.34 $2.34 18,199
2022-10-18 $2.01 $2.47 $2.01 $2.18 $2.18 7,677
2022-10-17 $1.99 $2.55 $1.99 $2.26 $2.26 2,954
2022-10-14 $1.79 $2.05 $1.79 $2.00 $2.00 6,896
2022-10-13 $1.89 $2.13 $1.89 $1.89 $1.89 4,173
2022-10-12 $1.99 $2.04 $1.99 $1.99 $1.99 1,637
2022-10-11 $2.00 $2.03 $1.99 $2.00 $2.00 1,274
2022-10-10 $2.04 $2.04 $1.99 $1.99 $1.99 907
2022-10-07 $2.00 $2.10 $1.99 $2.04 $2.04 2,380
2022-10-06 $2.01 $2.01 $2.01 $2.01 $2.01 529
2022-10-05 $2.10 $2.10 $2.10 $2.10 $2.10 309
2022-10-04 $2.00 $2.10 $2.00 $2.10 $2.10 1,987
2022-10-03 $2.15 $2.15 $2.05 $2.05 $2.05 1,087
2022-09-30 $2.00 $2.30 $2.00 $2.16 $2.16 4,192
2022-09-29 $2.11 $2.21 $2.11 $2.21 $2.21 2,456
2022-09-28 $2.05 $2.16 $2.00 $2.16 $2.16 2,513
2022-09-27 $2.34 $2.34 $2.06 $2.06 $2.06 1,095
2022-09-26 $2.08 $2.35 $2.08 $2.08 $2.08 1,519
2022-09-23 $2.07 $2.15 $2.07 $2.15 $2.15 1,840
2022-09-22 $2.35 $2.41 $2.32 $2.32 $2.32 5,014
2022-09-21 $2.85 $2.86 $2.32 $2.51 $2.51 2,984
2022-09-20 $2.86 $2.99 $2.85 $2.85 $2.85 1,846
2022-09-19 $2.86 $2.86 $2.68 $2.86 $2.86 2,835
2022-09-16 $2.80 $3.00 $2.80 $3.00 $3.00 347
2022-09-15 $2.92 $3.25 $2.85 $2.98 $2.98 2,484
2022-09-14 $2.81 $2.81 $2.73 $2.73 $2.73 3,507
2022-09-13 $3.07 $3.07 $2.80 $2.96 $2.96 5,290
2022-09-12 $3.30 $3.47 $3.06 $3.06 $3.06 1,068
2022-09-09 $2.97 $3.22 $2.00 $3.05 $3.05 5,731
2022-09-08 $3.27 $3.27 $2.95 $2.95 $2.95 2,412
2022-09-07 $3.00 $3.27 $2.90 $3.27 $3.27 3,175
2022-09-06 $3.10 $3.15 $3.03 $3.03 $3.03 2,830
2022-09-02 $3.08 $3.38 $3.08 $3.38 $3.38 825
2022-09-01 $3.25 $3.29 $3.10 $3.10 $3.10 4,642
2022-08-31 $3.18 $3.41 $3.15 $3.33 $3.33 5,263
2022-08-30 $3.70 $3.70 $3.18 $3.18 $3.18 8,850
2022-08-29 $3.50 $3.98 $3.50 $3.95 $3.95 9,531
2022-08-26 $3.50 $4.00 $3.50 $3.98 $3.98 1,305
2022-08-25 $3.54 $3.75 $3.50 $3.75 $3.75 3,670
2022-08-24 $3.70 $3.99 $3.65 $3.65 $3.65 3,119
2022-08-23 $3.22 $3.70 $3.22 $3.69 $3.69 7,280
2022-08-22 $3.49 $3.49 $3.20 $3.20 $3.20 3,106
2022-08-19 $3.70 $3.70 $3.30 $3.50 $3.50 737
2022-08-18 $3.72 $3.72 $3.50 $3.72 $3.72 2,554
2022-08-17 $3.52 $3.65 $3.52 $3.65 $3.65 7,611
2022-08-16 $3.85 $4.20 $3.42 $3.55 $3.55 4,486
2022-08-15 $3.34 $4.23 $3.34 $3.90 $3.90 9,129
2022-08-12 $3.38 $3.78 $3.38 $3.38 $3.38 1,496
2022-08-11 $3.69 $3.75 $3.19 $3.39 $3.39 6,724
2022-08-10 $3.41 $4.00 $3.41 $3.69 $3.69 10,909
2022-08-09 $3.51 $3.64 $3.41 $3.41 $3.41 9,504
2022-08-08 $3.60 $3.82 $3.55 $3.60 $3.60 4,425
2022-08-05 $3.66 $3.90 $3.57 $3.90 $3.90 1,781
2022-08-04 $3.55 $3.93 $3.55 $3.90 $3.90 1,553
2022-08-03 $3.69 $4.05 $3.51 $3.92 $3.92 8,223
2022-08-02 $3.61 $3.86 $3.51 $3.86 $3.86 4,252
2022-08-01 $3.75 $3.75 $3.61 $3.61 $3.61 1,356
2022-07-29 $3.76 $3.86 $3.60 $3.73 $3.73 4,689
2022-07-28 $3.51 $3.99 $3.51 $3.80 $3.80 3,549
2022-07-27 $3.45 $3.89 $3.45 $3.89 $3.89 4,177
2022-07-26 $3.95 $4.00 $3.68 $3.85 $3.85 7,719
2022-07-25 $4.00 $4.21 $3.83 $4.01 $4.01 2,125
2022-07-22 $4.40 $4.40 $4.20 $4.20 $4.20 2,791
2022-07-21 $4.24 $4.40 $4.15 $4.20 $4.20 2,409
2022-07-20 $4.02 $4.02 $3.83 $4.00 $4.00 2,633
2022-07-19 $4.12 $4.12 $3.83 $3.97 $3.97 2,897
2022-07-18 $4.01 $4.12 $3.82 $4.12 $4.12 2,508
2022-07-15 $4.30 $4.48 $4.06 $4.06 $4.06 2,715
2022-07-14 $4.16 $4.16 $4.01 $4.01 $4.01 1,242
2022-07-13 $4.20 $4.30 $3.95 $4.30 $4.30 3,352
2022-07-12 $4.25 $4.29 $4.10 $4.25 $4.25 5,023
2022-07-11 $4.10 $4.25 $4.00 $4.25 $4.25 3,333
2022-07-08 $4.20 $4.20 $3.75 $3.75 $3.75 4,594
2022-07-07 $3.75 $4.50 $3.38 $4.06 $4.06 8,151
2022-07-06 $3.35 $3.87 $3.35 $3.85 $3.85 5,717

Advaxis Inc (ADXS) News Headlines

Recent Advaxis Inc (ADXS) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.