Dark

ADXSW
Advaxis, Inc.
stock NASDAQ

Inactive

Oct 18, 2018

0.0071USD-52.027%(-0.0077)13,876

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-18	0.0100	0.010000	0.0071	0.007100	-52.027%	13,876	0.000%
2018-10-17	0.0100	0.015000	0.0100	0.014800	+48.000%	61,656	-52.027%
2018-10-16	0.0133	0.015059	0.0100	0.010000	-24.812%	50,536	-29.000%
2018-10-15	0.0190	0.019000	0.0100	0.013300	-30.000%	10,457	-46.617%
2018-10-12	0.0100	0.019000	0.0100	0.019000	+5.556%	19,137	-62.632%
2018-10-11	0.0200	0.020000	0.0100	0.018000	-40.000%	17,350	-60.556%
2018-10-10	0.0300	0.030000	0.0300	0.030000	+0.334%	1,000	-76.333%
2018-10-09	0.0300	0.030000	0.0299	0.029900	+49.500%	16,400	-76.254%
2018-10-08	0.0200	0.020100	0.0200	0.020000	0.000%	1,500	-64.500%
2018-10-05	0.0200	0.039900	0.0140	0.020000	-46.237%	17,348	-64.500%
2018-10-04	0.0110	0.040000	0.0100	0.037200	+37,100.000%	44,668	-80.914%
2018-10-03	0.0200	0.020000	0.0001	0.000100	-99.115%	65,177	+7,000.000%
2018-10-02	0.0200	0.020000	0.0113	0.011300	-43.500%	6,554	-37.168%
2018-10-01	0.0245	0.024600	0.0200	0.020000	-42.857%	3,700	-64.500%
2018-09-27	0.0205	0.035000	0.0205	0.035000	-12.281%	21,500	-79.714%
2018-09-26	0.0354	0.040000	0.0354	0.039900	+33.000%	25,414	-82.206%
2018-09-25	0.0210	0.040000	0.0210	0.030000	-39.271%	42,206	-76.333%
2018-09-24	0.0494	0.049400	0.0492	0.049400	+23.500%	4,400	-85.628%
2018-09-19	0.0400	0.040700	0.0400	0.040000	-12.088%	11,930	-82.250%
2018-09-18	0.0493	0.049400	0.0220	0.045500	+51.667%	19,740	-84.396%
2018-09-17	0.0300	0.030000	0.0300	0.030000	0.000%	15,500	-76.333%
2018-09-14	0.0210	0.030000	0.0210	0.030000	-14.286%	5,393	-76.333%
2018-09-13	0.0209	0.120000	0.0113	0.035000	+66.667%	61,864	-79.714%
2018-09-12	0.0332	0.033200	0.0208	0.021000	-55.603%	13,566	-66.190%
2018-09-11	0.0070	0.047300	0.0070	0.047300	0.000%	9,478	-84.989%
2018-09-10	0.0475	0.047500	0.0473	0.047300	-1.458%	19,400	-84.989%
2018-09-07	0.0500	0.050300	0.0400	0.048000	-51.807%	174,488	-85.208%
2018-09-06	0.1100	0.110000	0.0500	0.099600	+38.333%	7,000	-92.871%
2018-09-05	0.0600	0.100000	0.0600	0.072000	-40.000%	3,450	-90.139%
2018-09-04	0.1650	0.165000	0.0539	0.120000	+9.091%	25,918	-94.083%
2018-08-31	0.1200	0.120000	0.1100	0.110000	+110.325%	5,450	-93.545%
2018-08-30	0.1400	0.140000	0.0520	0.052300	-34.543%	1,400	-86.424%
2018-08-29	0.0500	0.080000	0.0500	0.079900	+59.800%	9,610	-91.114%
2018-08-28	0.0800	0.080000	0.0500	0.050000	-26.794%	13,798	-85.800%
2018-08-27	0.0600	0.068300	0.0600	0.068300	+13.833%	15,022	-89.605%
2018-08-24	0.0600	0.060000	0.0600	0.060000	+17.188%	283	-88.167%
2018-08-23	0.0510	0.051200	0.0510	0.051200	-8.897%	600	-86.133%
2018-08-22	0.0562	0.056200	0.0562	0.056200	-13.538%	800	-87.367%
2018-08-20	0.0500	0.065000	0.0500	0.065000	+30.000%	1,000	-89.077%
2018-08-17	0.0500	0.050000	0.0500	0.050000	-16.667%	300	-85.800%
2018-08-15	0.0900	0.090000	0.0500	0.060000	-25.000%	6,000	-88.167%
2018-08-14	0.0800	0.080000	0.0780	0.080000	+60.000%	7,671	-91.125%
2018-08-13	0.0500	0.050000	0.0500	0.050000	-37.500%	100	-85.800%
2018-08-09	0.0750	0.080000	0.0258	0.080000	-11.230%	13,698	-91.125%
2018-08-08	0.0800	0.090121	0.0800	0.090121	-24.899%	4,163	-92.122%
2018-08-07	0.0975	0.126700	0.0975	0.120000	+60.000%	663	-94.083%
2018-08-06	0.0848	0.145000	0.0750	0.075000	-20.635%	17,882	-90.533%
2018-08-02	0.0946	0.097500	0.0945	0.094500	+26.000%	1,400	-92.487%
2018-08-01	0.0700	0.150000	0.0700	0.075000	-42.352%	6,100	-90.533%
2018-07-31	0.1550	0.155000	0.1300	0.130100	-16.065%	4,000	-94.543%
2018-07-30	0.1250	0.155000	0.1250	0.155000	+29.167%	12,413	-95.419%
2018-07-27	0.0910	0.120000	0.0910	0.120000	+71.429%	3,600	-94.083%
2018-07-26	0.1500	0.150000	0.0700	0.070000	-53.333%	5,961	-89.857%
2018-07-25	0.1300	0.155000	0.1297	0.150000	+15.385%	12,542	-95.267%
2018-07-24	0.1300	0.130000	0.1300	0.130000	-7.143%	2,500	-94.538%
2018-07-23	0.1550	0.155000	0.1400	0.140000	-9.677%	1,250	-94.929%
2018-07-20	0.1300	0.155000	0.1300	0.155000	+121.429%	2,000	-95.419%
2018-07-19	0.0700	0.070000	0.0700	0.070000	-30.000%	100	-89.857%
2018-07-18	0.1000	0.100000	0.1000	0.100000	+8.578%	200	-92.900%
2018-07-17	0.0921	0.092100	0.0921	0.092100	-29.963%	103	-92.291%
2018-07-16	0.1000	0.170000	0.1000	0.131501	+31.501%	4,100	-94.601%
2018-07-13	0.1500	0.170000	0.0600	0.100000	-28.571%	12,061	-92.900%
2018-07-12	0.0600	0.140000	0.0600	0.140000	+24.888%	3,100	-94.929%
2018-07-11	0.1400	0.140000	0.1121	0.112100	-6.894%	11,150	-93.666%
2018-07-10	0.1300	0.130000	0.0508	0.120400	-30.844%	18,740	-94.103%
2018-07-02	0.1747	0.174700	0.1741	0.174100	-0.343%	4,400	-95.922%
2018-06-28	0.1750	0.175000	0.1747	0.174700	+74.700%	280	-95.936%
2018-06-26	0.1200	0.120000	0.1000	0.100000	0.000%	11,913	-92.900%
2018-06-25	0.2250	0.225000	0.1000	0.100000	-54.545%	2,000	-92.900%
2018-06-22	0.2200	0.220000	0.2200	0.220000	0.000%	300	-96.773%
2018-06-21	0.2200	0.220000	0.2200	0.220000	+83.333%	531	-96.773%
2018-06-20	0.2200	0.220000	0.1000	0.120000	-45.455%	8,501	-94.083%
2018-06-18	0.2000	0.220000	0.2000	0.220000	+10.331%	10,064	-96.773%
2018-06-15	0.2000	0.200000	0.1994	0.199400	-0.300%	4,000	-96.439%
2018-06-14	0.2200	0.220000	0.2000	0.200000	-9.091%	7,579	-96.450%
2018-06-13	0.1190	0.220000	0.0833	0.220000	+36.223%	21,950	-96.773%
2018-06-11	0.1900	0.220000	0.1615	0.161500	-5.000%	17,800	-95.604%
2018-06-08	0.0800	0.200000	0.0800	0.170000	-22.727%	22,785	-95.824%
2018-06-07	0.2200	0.280000	0.2100	0.220000	0.000%	3,600	-96.773%
2018-06-06	0.2100	0.220000	0.2100	0.220000	-12.000%	4,900	-96.773%
2018-06-04	0.2500	0.250100	0.2500	0.250000	-10.714%	7,300	-97.160%
2018-06-01	0.3000	0.300000	0.2731	0.280000	+12.000%	17,800	-97.464%
2018-05-31	0.2767	0.300000	0.2500	0.250000	-16.667%	1,600	-97.160%
2018-05-30	0.2750	0.300000	0.2750	0.300000	+9.091%	4,310	-97.633%
2018-05-29	0.3034	0.303400	0.2750	0.275000	-12.698%	1,300	-97.418%
2018-05-23	0.3149	0.315000	0.2750	0.315000	+0.382%	7,852	-97.746%
2018-05-22	0.2990	0.382000	0.2985	0.313800	+36.435%	1,600	-97.737%
2018-05-21	0.2300	0.230000	0.2300	0.230000	-36.986%	3,010	-96.913%
2018-05-18	0.4000	0.400000	0.2880	0.365000	+8.955%	3,600	-98.055%
2018-05-16	0.3500	0.350000	0.3350	0.335000	+4.688%	900	-97.881%
2018-05-15	0.3150	0.320100	0.2888	0.320000	0.000%	20,900	-97.781%
2018-05-11	0.2000	0.430000	0.2000	0.320000	+2.564%	8,493	-97.781%
2018-05-10	0.2200	0.312100	0.2200	0.312000	+10.599%	6,800	-97.724%
2018-05-04	0.2860	0.286000	0.2821	0.282100	+28.227%	200	-97.483%
2018-05-03	0.2400	0.240000	0.2200	0.220000	-40.347%	6,365	-96.773%
2018-05-02	0.3700	0.370000	0.3688	0.368800	+5.552%	6,786	-98.075%
2018-05-01	0.3400	0.350000	0.3400	0.349400	-2.701%	2,049	-97.968%
2018-04-26	0.3600	0.360000	0.3591	0.359100	+33.395%	294	-98.023%
2018-04-25	0.2700	0.271500	0.2691	0.269200	-19.642%	3,700	-97.363%
2018-04-24	0.3500	0.350000	0.3349	0.335000	+9.836%	5,605	-97.881%
2018-04-23	0.2200	0.315000	0.2100	0.305000	+12.963%	5,373	-97.672%
2018-04-20	0.2700	0.280000	0.2700	0.270000	-12.875%	1,900	-97.370%
2018-04-17	0.3500	0.350000	0.3099	0.309900	-16.243%	6,500	-97.709%
2018-04-13	0.3600	0.370000	0.3600	0.370000	-10.346%	1,295	-98.081%
2018-04-12	0.4500	0.450000	0.4000	0.412700	+3.175%	5,195	-98.280%
2018-04-11	0.3892	0.425000	0.3892	0.400000	0.000%	9,716	-98.225%
2018-04-10	0.3750	0.400000	0.3700	0.400000	+6.667%	12,408	-98.225%
2018-04-09	0.3500	0.375000	0.3487	0.375000	+7.666%	5,000	-98.107%
2018-04-06	0.3490	0.350000	0.3483	0.348300	-0.457%	1,380	-97.962%
2018-04-05	0.3500	0.350100	0.3365	0.349900	-0.029%	9,043	-97.971%
2018-04-04	0.3300	0.350000	0.3300	0.350000	+6.061%	13,860	-97.971%
2018-04-03	0.3000	0.350000	0.3000	0.330000	+26.923%	3,368	-97.848%
2018-04-02	0.2801	0.310000	0.2500	0.260000	-35.000%	5,643	-97.269%
2018-03-29	0.3800	0.400000	0.3800	0.400000	+3.146%	893	-98.225%
2018-03-27	0.3300	0.400000	0.3100	0.387800	+25.097%	5,738	-98.169%
2018-03-26	0.3100	0.310000	0.3100	0.310000	-6.061%	550	-97.710%
2018-03-23	0.4000	0.400100	0.3300	0.330000	-18.216%	12,096	-97.848%
2018-03-22	0.4035	0.403500	0.4035	0.403500	0.000%	1,560	-98.240%
2018-03-21	0.4990	0.499000	0.4035	0.403500	-19.138%	3,992	-98.240%
2018-03-20	0.4100	0.499000	0.4000	0.499000	-0.200%	7,905	-98.577%
2018-03-16	0.4000	0.500000	0.4000	0.500000	+41.643%	3,800	-98.580%
2018-03-15	0.5400	0.540000	0.3530	0.353000	-35.818%	2,395	-97.989%
2018-03-14	0.3900	0.640000	0.3900	0.550000	+37.534%	6,252	-98.709%
2018-03-13	0.3000	0.399900	0.2200	0.399900	-0.025%	49,920	-98.225%
2018-03-12	0.4200	0.420000	0.4000	0.400000	0.000%	3,965	-98.225%
2018-03-09	0.4250	0.425000	0.3554	0.400000	0.000%	15,400	-98.225%
2018-03-08	0.3818	0.400000	0.3811	0.400000	-2.439%	6,600	-98.225%
2018-03-07	0.4150	0.420000	0.4000	0.410000	+1.235%	15,453	-98.268%
2018-03-06	0.4050	0.405000	0.4033	0.405000	-1.220%	2,490	-98.247%
2018-03-05	0.4000	0.420000	0.3900	0.410000	+5.128%	10,400	-98.268%
2018-03-02	0.3600	0.390000	0.3600	0.390000	0.000%	3,197	-98.179%
2018-03-01	0.3900	0.400000	0.3900	0.390000	+1.299%	12,219	-98.179%
2018-02-28	0.3800	0.390000	0.3235	0.385000	+2.667%	3,640	-98.156%
2018-02-27	0.2800	0.375000	0.2700	0.375000	+19.048%	16,679	-98.107%
2018-02-26	0.3739	0.400000	0.3150	0.315000	0.000%	6,645	-97.746%
2018-02-23	0.3850	0.400000	0.3100	0.315000	+1.580%	52,811	-97.746%
2018-02-22	0.4900	0.490000	0.3101	0.310100	-50.384%	22,049	-97.710%
2018-02-20	0.5200	0.637900	0.5200	0.625000	+25.200%	3,382	-98.864%
2018-02-16	0.5300	0.540000	0.4499	0.499200	-22.000%	19,708	-98.578%
2018-02-14	0.6300	0.640000	0.5700	0.640000	-9.859%	6,100	-98.891%
2018-02-13	0.7820	0.790000	0.7000	0.710000	+5.970%	4,464	-99.000%
2018-02-12	0.8000	0.800000	0.6600	0.670000	-4.299%	14,323	-98.940%
2018-02-09	0.7900	0.790100	0.6020	0.700100	-1.394%	8,440	-98.986%
2018-02-08	0.7522	0.790000	0.6500	0.710000	-10.127%	9,156	-99.000%
2018-02-07	0.8000	0.800000	0.7600	0.790000	-1.250%	2,119	-99.101%
2018-02-06	0.8000	0.800000	0.8000	0.800000	+26.984%	1,000	-99.113%
2018-02-05	0.7100	0.710000	0.6300	0.630000	0.000%	5,250	-98.873%
2018-02-02	0.9400	0.940000	0.6300	0.630000	-10.000%	2,570	-98.873%
2018-02-01	0.7000	0.720000	0.7000	0.700000	-12.500%	8,500	-98.986%
2018-01-31	1.0000	1.000000	0.8000	0.800000	-16.300%	1,380	-99.113%
2018-01-25	0.8000	1.000000	0.8000	0.955800	+19.475%	3,530	-99.257%
2018-01-24	0.9096	0.909600	0.8000	0.800000	-12.088%	1,590	-99.113%
2018-01-23	0.8424	0.910000	0.8424	0.910000	-1.087%	3,544	-99.220%
2018-01-22	0.9000	0.920000	0.9000	0.920000	+6.101%	3,000	-99.228%
2018-01-19	0.7700	0.867100	0.7700	0.867100	+11.167%	3,680	-99.181%
2018-01-18	0.7800	0.780000	0.7800	0.780000	-2.500%	135	-99.090%
2018-01-16	0.8105	0.890000	0.8000	0.800000	-14.894%	9,248	-99.113%
2018-01-12	0.9100	0.940000	0.9000	0.940000	-1.364%	4,442	-99.245%
2018-01-11	0.9520	0.953000	0.9520	0.953000	-4.557%	1,620	-99.255%
2018-01-10	1.0000	1.000000	0.9845	0.998500	+12.393%	3,170	-99.289%
2018-01-09	0.8884	0.888400	0.8884	0.888400	-11.302%	226	-99.201%
2018-01-08	1.0104	1.010400	1.0016	1.001600	-0.832%	1,247	-99.291%
2018-01-05	1.0300	1.040000	1.0000	1.010000	+4.092%	23,347	-99.297%
2018-01-04	0.8600	1.030000	0.8600	0.970300	-6.756%	12,953	-99.268%
2018-01-03	1.0319	1.100000	1.0319	1.040600	+1.029%	9,787	-99.318%
2018-01-02	1.2500	1.250000	0.9813	1.030000	+3.000%	6,077	-99.311%
2017-12-29	0.9000	1.000000	0.9000	1.000000	+25.000%	10,226	-99.290%
2017-12-28	0.8300	0.919500	0.7700	0.800000	0.000%	5,973	-99.113%
2017-12-27	0.8520	0.900100	0.8000	0.800000	+3.359%	4,939	-99.113%
2017-12-26	0.7900	1.110000	0.7500	0.774000	-10.230%	4,500	-99.083%
2017-12-22	0.9150	0.915000	0.8622	0.862200	-0.668%	500	-99.177%
2017-12-21	0.8900	1.000000	0.6230	0.868000	-24.522%	20,500	-99.182%
2017-12-20	1.1800	1.500000	1.0500	1.150000	+1.671%	25,778	-99.383%
2017-12-19	1.2500	1.310000	1.1311	1.131100	-6.288%	7,174	-99.372%
2017-12-18	1.2600	1.560000	1.0282	1.207000	-1.870%	6,461	-99.412%
2017-12-14	0.9500	1.230000	0.9500	1.230000	+37.430%	8,231	-99.423%
2017-12-13	0.8621	0.900000	0.8438	0.895000	-5.789%	15,674	-99.207%
2017-12-12	0.7801	0.950500	0.7801	0.950000	0.000%	4,200	-99.253%
2017-12-11	0.8882	0.950500	0.8100	0.950000	+7.151%	23,176	-99.253%
2017-12-08	0.9190	0.940000	0.7977	0.886600	-3.536%	8,009	-99.199%
2017-12-07	0.6800	1.000000	0.6800	0.919100	+15.204%	13,734	-99.228%
2017-12-06	0.7500	0.800000	0.6992	0.797800	-0.275%	5,645	-99.110%
2017-12-05	0.8111	0.811100	0.8000	0.800000	0.000%	1,400	-99.113%
2017-12-04	1.0000	1.000000	0.8000	0.800000	-5.882%	6,965	-99.113%
2017-12-01	0.9000	0.940000	0.8000	0.850000	0.000%	8,231	-99.165%
2017-11-30	0.8200	0.850000	0.8200	0.850000	-1.082%	1,706	-99.165%
2017-11-29	0.8200	0.900000	0.8200	0.859300	+4.793%	3,495	-99.174%
2017-11-28	0.8400	0.840000	0.8200	0.820000	-8.899%	6,575	-99.134%
2017-11-27	0.8500	0.903300	0.8200	0.900100	+9.768%	9,001	-99.211%
2017-11-24	0.8200	0.834900	0.8200	0.820000	-8.889%	1,722	-99.134%
2017-11-22	0.9800	0.980000	0.8600	0.900000	+9.756%	4,708	-99.211%
2017-11-21	0.9755	1.000000	0.7600	0.820000	-17.753%	16,345	-99.134%
2017-11-20	1.0063	1.014800	0.9683	0.997000	+0.707%	7,890	-99.288%
2017-11-17	1.0000	1.000000	0.9500	0.990000	+1.988%	11,004	-99.283%
2017-11-16	1.0000	1.080000	0.8500	0.970700	+1.115%	26,218	-99.269%
2017-11-15	0.9900	0.995000	0.9600	0.960000	-4.000%	7,570	-99.260%
2017-11-14	1.1250	1.125000	0.9804	1.000000	-0.990%	17,792	-99.290%
2017-11-13	1.2500	1.250000	0.9852	1.010000	-19.200%	101,077	-99.297%
2017-11-10	1.2000	1.250000	1.2000	1.250000	-0.303%	13,385	-99.432%
2017-11-09	1.2700	1.300000	1.2098	1.253800	-0.500%	5,159	-99.434%
2017-11-08	1.2860	1.310000	1.2600	1.260100	-4.538%	8,543	-99.437%
2017-11-07	1.3000	1.426200	1.3000	1.320000	-1.493%	2,310	-99.462%
2017-11-06	1.3500	1.350000	1.3020	1.340000	+0.752%	3,850	-99.470%
2017-11-03	1.2800	1.330000	1.2720	1.330000	+1.218%	2,957	-99.466%
2017-11-01	1.4200	1.450000	1.3100	1.314000	-2.659%	3,445	-99.460%
2017-10-30	1.4200	1.420000	1.3259	1.349900	+18.412%	8,101	-99.474%
2017-10-27	1.1200	1.510000	1.1000	1.140000	+3.636%	1,923	-99.377%
2017-10-26	1.1100	1.216600	1.1000	1.100000	+6.796%	448	-99.355%
2017-10-25	1.2500	1.580000	1.0300	1.030000	-9.091%	1,425	-99.311%
2017-10-24	1.0400	1.310000	0.9600	1.133000	-9.360%	9,170	-99.373%
2017-10-23	1.3000	1.381600	1.2500	1.250000	-3.846%	5,583	-99.432%
2017-10-20	1.4046	1.404600	1.3000	1.300000	-2.256%	1,000	-99.454%
2017-10-19	1.3000	1.330000	1.3000	1.330000	-11.333%	315	-99.466%
2017-10-18	1.5584	1.558400	1.4000	1.500000	+0.671%	4,624	-99.527%
2017-10-17	1.3900	1.490000	1.3000	1.490000	+7.194%	6,448	-99.523%
2017-10-16	1.5000	1.500000	1.3900	1.390000	-7.333%	540	-99.489%
2017-10-13	1.7000	1.700000	1.5000	1.500000	-11.765%	22,525	-99.527%
2017-10-12	1.5100	1.800000	1.5100	1.700000	+7.595%	1,860	-99.582%
2017-10-11	1.7000	1.714000	1.5800	1.580000	+3.947%	3,400	-99.551%
2017-10-09	1.8263	2.890000	1.5200	1.520000	-18.855%	15,542	-99.533%
2017-10-04	1.8800	1.880000	1.8732	1.873200	+4.067%	2,540	-99.621%
2017-10-03	1.7684	1.870000	1.7684	1.800000	-3.226%	986	-99.606%
2017-10-02	1.9100	1.970000	1.8300	1.860000	+9.780%	12,565	-99.618%
2017-09-29	1.6500	1.733800	1.6500	1.694300	+2.685%	1,400	-99.581%
2017-09-28	1.8500	1.859200	1.6500	1.650000	-17.085%	5,425	-99.570%
2017-09-27	1.4500	1.990000	1.4133	1.990000	+46.324%	76,299	-99.643%
2017-09-26	1.4200	1.500000	1.2552	1.360000	-20.000%	49,973	-99.478%
2017-09-25	1.8000	1.980000	1.3300	1.700000	-11.458%	26,761	-99.582%
2017-09-22	1.9800	2.050000	1.8054	1.920000	+6.667%	40,424	-99.630%
2017-09-21	2.0000	2.000000	1.8000	1.800000	-8.537%	12,460	-99.606%
2017-09-20	1.9500	2.010000	1.9100	1.968000	+3.918%	9,400	-99.639%
2017-09-19	2.0300	2.070000	1.7968	1.893800	-17.661%	24,656	-99.625%
2017-09-18	2.3900	2.910000	1.9300	2.300000	-4.167%	5,075	-99.691%
2017-09-15	2.4000	2.400000	2.4000	2.400000	+0.376%	1,300	-99.704%
2017-09-14	2.5175	2.517500	2.3910	2.391000	-11.444%	4,754	-99.703%
2017-09-13	2.7300	2.730000	2.7000	2.700000	-4.594%	7,035	-99.737%
2017-09-12	3.0200	3.020000	2.8300	2.830000	-17.493%	34,842	-99.749%
2017-09-11	3.6300	3.660000	3.3500	3.430000	-5.510%	2,000	-99.793%
2017-09-08	3.5956	3.695000	3.5600	3.630000	+1.264%	4,947	-99.804%
2017-09-07	3.5124	3.680000	3.4871	3.584700	+7.645%	3,750	-99.802%
2017-09-06	3.4800	3.480000	3.3300	3.330100	+0.912%	3,837	-99.787%
2017-09-05	3.3541	3.354100	3.3000	3.300000	+0.610%	975	-99.785%
2017-09-01	3.2500	3.368900	3.2104	3.280000	-2.959%	1,089	-99.784%
2017-08-31	3.3848	3.384800	3.3800	3.380000	+3.681%	525	-99.790%
2017-08-30	3.4500	3.480000	3.1245	3.260000	+1.561%	4,461	-99.782%
2017-08-29	3.0111	3.209900	2.9498	3.209900	+11.165%	7,935	-99.779%
2017-08-28	2.8789	2.887500	2.8789	2.887500	-0.445%	1,872	-99.754%
2017-08-25	2.8500	2.900400	2.8500	2.900400	-2.524%	2,200	-99.755%
2017-08-24	2.9453	3.000000	2.9453	2.975500	+3.377%	2,100	-99.761%
2017-08-23	2.8783	2.878300	2.8783	2.878300	+3.161%	448	-99.753%
2017-08-22	2.6400	2.880000	2.6400	2.790100	+2.149%	3,620	-99.746%
2017-08-21	2.8000	2.814000	2.5500	2.731400	-1.036%	10,888	-99.740%
2017-08-18	2.8860	2.886000	2.7500	2.760000	-5.802%	9,708	-99.743%
2017-08-17	2.8900	3.079900	2.8900	2.930000	+8.118%	2,400	-99.758%
2017-08-16	2.6000	3.200000	2.6000	2.710000	-9.060%	14,878	-99.738%
2017-08-15	2.8500	2.980000	2.8500	2.980000	+7.581%	2,314	-99.762%
2017-08-14	2.9876	2.987600	2.7700	2.770000	-5.461%	18,795	-99.744%
2017-08-11	2.8300	2.930000	2.8300	2.930000	-9.846%	1,009	-99.758%
2017-08-10	3.0000	3.250000	3.0000	3.250000	-0.906%	1,095	-99.782%
2017-08-09	3.0951	3.337000	3.0816	3.279700	+4.449%	6,202	-99.784%
2017-08-08	3.1600	3.160000	2.9800	3.140000	+0.641%	4,886	-99.774%
2017-08-07	3.1200	3.120000	3.1200	3.120000	+0.997%	521	-99.772%
2017-08-04	3.4600	3.480200	3.0800	3.089200	+0.475%	1,832	-99.770%
2017-08-03	3.0600	3.074600	3.0600	3.074600	-3.919%	901	-99.769%
2017-08-02	3.4145	3.430200	3.2000	3.200000	-7.241%	5,293	-99.778%
2017-08-01	3.4600	3.460000	3.2900	3.449800	-4.172%	5,736	-99.794%
2017-07-31	3.4000	3.900000	3.4000	3.600000	+5.495%	1,531	-99.803%
2017-07-28	3.4125	3.412500	3.4125	3.412500	+0.368%	1,094	-99.792%
2017-07-27	3.7100	3.710000	3.4000	3.400000	-9.333%	3,968	-99.791%
2017-07-26	3.7900	3.790000	3.7500	3.750000	+7.112%	200	-99.811%
2017-07-25	3.6097	3.770000	3.5010	3.501000	+3.229%	4,829	-99.797%
2017-07-24	3.5950	3.599900	3.3915	3.391500	-8.454%	2,400	-99.791%
2017-07-21	4.1300	4.130000	3.7047	3.704700	-5.972%	4,452	-99.808%
2017-07-20	4.1800	4.180000	3.8745	3.940000	+2.958%	16,250	-99.820%
2017-07-19	3.9800	4.000000	3.8268	3.826800	+2.871%	2,823	-99.814%
2017-07-18	3.9800	3.980000	3.6130	3.720000	+0.813%	1,700	-99.809%
2017-07-17	4.0200	4.020000	3.6900	3.690000	-4.404%	2,269	-99.808%
2017-07-14	3.8900	3.960000	3.8600	3.860000	+2.660%	1,054	-99.816%
2017-07-13	3.3200	3.760000	3.3200	3.760000	+10.588%	13,200	-99.811%
2017-07-12	3.2600	3.400000	3.1900	3.400000	+6.257%	3,200	-99.791%
2017-07-11	3.3500	3.350000	3.0700	3.199800	-0.451%	10,531	-99.778%
2017-07-10	3.2143	3.214300	3.2143	3.214300	-1.402%	170	-99.779%
2017-07-07	3.2600	3.370000	3.1500	3.260000	-4.399%	9,292	-99.782%
2017-07-06	3.4200	3.420000	3.4000	3.410000	-0.292%	2,600	-99.792%
2017-07-05	3.3600	3.440000	3.2999	3.420000	+4.068%	8,376	-99.792%
2017-07-03	3.2863	3.286300	3.2863	3.286300	+0.498%	200	-99.784%
2017-06-30	3.2700	3.270000	3.2700	3.270000	+3.810%	738	-99.783%
2017-06-29	3.1500	3.150000	3.1500	3.150000	-8.430%	2,040	-99.775%
2017-06-28	3.3800	3.510000	3.3775	3.440000	+2.994%	3,400	-99.794%
2017-06-27	3.5099	3.509900	3.3400	3.340000	-0.152%	1,229	-99.787%
2017-06-26	3.2800	3.350000	3.2800	3.345100	-0.146%	1,213	-99.788%
2017-06-23	3.1180	3.350000	3.0000	3.350000	+4.037%	2,927	-99.788%
2017-06-22	3.0000	3.270000	2.9990	3.220000	+10.958%	8,710	-99.780%
2017-06-21	2.8700	3.050000	2.8700	2.902000	+0.069%	16,062	-99.755%
2017-06-20	2.7500	2.949900	2.7100	2.900000	-1.361%	14,327	-99.755%
2017-06-19	2.7500	3.150000	2.7500	2.940000	+5.004%	22,613	-99.759%
2017-06-16	2.6600	2.829300	2.6500	2.799900	+2.937%	46,740	-99.746%
2017-06-15	3.0600	3.113200	2.7200	2.720000	-15.475%	35,839	-99.739%
2017-06-14	3.5600	3.570000	3.2180	3.218000	-11.593%	24,867	-99.779%
2017-06-13	3.7852	3.956000	3.5700	3.640000	-9.000%	18,431	-99.805%
2017-06-12	3.8400	4.090000	3.8300	4.000000	-3.148%	6,470	-99.823%
2017-06-09	4.3000	4.300000	4.1000	4.130000	-4.839%	5,650	-99.828%
2017-06-08	4.5600	4.560000	4.3400	4.340000	+0.696%	1,000	-99.836%
2017-06-07	4.5000	4.500000	4.1500	4.310000	-3.465%	1,545	-99.835%
2017-06-06	4.1400	4.840000	4.1352	4.464700	+7.260%	4,638	-99.841%
2017-06-05	4.2234	4.245500	4.0000	4.162500	-2.938%	2,410	-99.829%
2017-06-02	4.2851	4.648700	4.1300	4.288500	+1.623%	4,340	-99.834%
2017-06-01	4.3100	4.310000	4.2000	4.220000	-1.860%	4,120	-99.832%
2017-05-31	4.3847	4.384700	4.2900	4.300000	-0.537%	2,110	-99.835%
2017-05-30	4.2664	4.340000	4.1600	4.323200	-3.455%	12,890	-99.836%
2017-05-26	4.6691	4.669100	4.4779	4.477900	-4.113%	5,400	-99.841%
2017-05-25	4.9670	5.000000	4.6391	4.670000	-5.561%	4,251	-99.848%
2017-05-24	4.7500	5.180000	4.7500	4.945000	+7.021%	12,565	-99.856%
2017-05-23	4.7220	4.722000	4.6200	4.620600	+2.808%	1,105	-99.846%
2017-05-22	4.5729	4.628900	4.4944	4.494400	+2.192%	8,585	-99.842%
2017-05-19	4.5500	4.572700	4.3800	4.398000	-1.169%	5,994	-99.839%
2017-05-18	4.3800	4.450000	4.3000	4.450000	+3.730%	11,047	-99.840%
2017-05-17	4.2400	4.300000	4.2400	4.290000	-3.593%	9,006	-99.834%
2017-05-16	4.3000	4.449900	4.2598	4.449900	-1.113%	8,450	-99.840%
2017-05-15	4.4900	4.550000	4.4300	4.500000	-0.875%	19,214	-99.842%
2017-05-12	4.2000	4.640000	4.2000	4.539700	+16.702%	10,059	-99.844%
2017-05-11	3.8959	3.895900	3.8900	3.890000	-4.258%	761	-99.817%
2017-05-10	3.9969	4.063000	3.9969	4.063000	-3.948%	1,807	-99.825%
2017-05-09	4.1626	4.370200	4.1626	4.230000	+0.955%	2,683	-99.832%
2017-05-05	4.1765	4.190000	4.1400	4.190000	-1.636%	3,850	-99.831%
2017-05-04	4.2100	4.480000	4.1600	4.259700	-1.167%	3,860	-99.833%
2017-05-03	4.4600	4.460000	4.3100	4.310000	-6.706%	7,100	-99.835%
2017-05-01	4.5200	4.760000	4.4900	4.619800	+0.430%	3,400	-99.846%
2017-04-28	4.5500	4.600000	4.5499	4.600000	-0.785%	1,100	-99.846%
2017-04-27	4.5900	4.697200	4.5900	4.636400	+0.793%	6,147	-99.847%
2017-04-26	4.5000	4.599900	4.4800	4.599900	+8.233%	3,272	-99.846%
2017-04-25	4.4147	4.579900	4.2500	4.250000	0.000%	4,732	-99.833%
2017-04-24	4.3500	4.356500	4.2480	4.250000	-2.525%	2,472	-99.833%
2017-04-21	4.3840	4.384000	4.3600	4.360100	-4.812%	2,542	-99.837%
2017-04-19	4.5098	4.646700	4.4300	4.580500	+7.776%	4,684	-99.845%
2017-04-18	4.1800	4.250000	4.1800	4.250000	+1.432%	405	-99.833%
2017-04-17	4.2248	4.250000	4.1900	4.190000	-1.126%	3,080	-99.831%
2017-04-13	4.2376	4.250000	4.2376	4.237700	+2.869%	800	-99.832%
2017-04-12	4.1000	4.119500	4.1000	4.119500	+3.774%	1,631	-99.828%
2017-04-11	3.9826	3.982600	3.9697	3.969700	-6.595%	830	-99.821%
2017-04-10	4.2500	4.250000	4.2500	4.250000	+3.659%	174	-99.833%
2017-04-07	4.1000	4.100000	4.0498	4.100000	+2.500%	2,428	-99.827%
2017-04-06	4.0061	4.035200	4.0000	4.000000	-1.239%	1,708	-99.823%
2017-04-05	4.2300	4.230000	4.0502	4.050200	-4.476%	3,204	-99.825%
2017-04-04	4.2400	4.240000	4.2400	4.240000	-4.442%	476	-99.833%
2017-03-31	4.3900	5.110000	4.2941	4.437100	+10.541%	6,375	-99.840%
2017-03-30	4.2499	4.279000	4.0140	4.014000	-2.549%	3,002	-99.823%
2017-03-29	4.1100	4.443300	4.1000	4.119000	+2.975%	3,824	-99.828%
2017-03-28	4.2000	4.200000	3.9700	4.000000	-3.614%	2,349	-99.823%
2017-03-27	4.2126	4.363300	4.1101	4.150000	+1.966%	2,787	-99.829%
2017-03-24	4.0000	4.130000	4.0000	4.070000	+1.496%	1,952	-99.826%
2017-03-23	4.0200	4.020000	4.0100	4.010000	+2.610%	200	-99.823%
2017-03-22	4.0500	4.050000	3.7500	3.908000	-2.544%	4,721	-99.818%
2017-03-21	4.2400	4.300000	4.0100	4.010000	-13.015%	5,494	-99.823%
2017-03-20	4.6000	4.640200	4.4870	4.610000	-0.764%	8,353	-99.846%
2017-03-17	4.8600	4.860000	4.6000	4.645500	-3.434%	850	-99.847%
2017-03-16	4.6532	4.824600	4.6000	4.810700	+0.596%	3,270	-99.852%
2017-03-15	4.7300	4.782200	4.5000	4.782200	-2.264%	2,065	-99.852%
2017-03-13	4.8180	4.906400	4.7500	4.893000	+3.015%	5,053	-99.855%
2017-03-10	4.6739	4.780000	4.6739	4.749800	+1.062%	5,657	-99.851%
2017-03-09	4.8700	4.870000	4.4500	4.699900	-0.950%	24,736	-99.849%
2017-03-08	4.9000	5.047600	4.6961	4.745000	-4.527%	3,519	-99.850%
2017-03-07	5.2500	5.250000	4.9400	4.970000	-11.291%	2,775	-99.857%
2017-03-06	5.8300	5.850900	5.4500	5.602600	+5.915%	17,398	-99.873%
2017-03-03	5.4000	5.400000	5.2897	5.289700	-1.550%	2,550	-99.866%
2017-03-02	5.3500	5.494700	5.3235	5.373000	+1.634%	3,612	-99.868%
2017-03-01	5.3600	5.450000	5.2740	5.286600	-2.998%	7,068	-99.866%
2017-02-28	5.2348	5.500000	5.2348	5.450000	+3.132%	3,877	-99.870%
2017-02-27	5.2000	5.430000	5.2000	5.284500	+7.430%	5,638	-99.866%
2017-02-24	5.0000	5.007200	4.8010	4.919000	-2.594%	1,410	-99.856%

document.getElementById("C8W60q").onerror = function(){this.style.display='none';}; .dark-mode .kvppGX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvppGX{ color: #333333; background-color: white; border: 2px solid #333333; }ADXSWAdvaxis, Inc.stock NASDAQ

ADXSW
Advaxis, Inc.
stock NASDAQ