ADXS

Historical Stock Prices

$10.7961
*  
0.1839
1.67%
Get ADXS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ADXS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 10.89 11.05 10.67 10.8 612,933
09/22/2016 11.08 11.25 10.8 10.98 736,310
09/21/2016 10.56 10.9999 10.43 10.97 765,054
09/20/2016 10.49 10.8 10.4501 10.56 574,209
09/19/2016 10.86 10.87 10.2649 10.41 921,618
09/16/2016 10.9 10.96 10.5 10.62 745,527
09/15/2016 10.84 11.36 10.77 11.05 961,845
09/14/2016 10.39 10.84 10.32 10.76 626,362
09/13/2016 10.88 11.0399 10.29 10.4 920,707
09/12/2016 10.1 11.3799 10.1 11.01 1,219,324
09/09/2016 11.07 11.2299 10.26 10.27 1,104,856
09/08/2016 11.35 11.54 11.15 11.24 589,749
09/07/2016 11.51 11.665 11.04 11.43 1,072,870
09/06/2016 11.59 11.84 11.29 11.42 730,509
09/02/2016 11.63 12 11.48 11.52 857,211
09/01/2016 11.53 11.826 11.53 11.78 537,516
08/31/2016 11.69 11.85 11.17 11.53 1,092,065
08/30/2016 11.81 12.2325 11.72 11.79 616,673
08/29/2016 11.83 12.0725 11.4 11.81 699,053
08/26/2016 11.85 12.23 11.59 11.83 824,234
08/25/2016 12.04 12.5 11.49 11.82 1,312,104
08/24/2016 13.37 13.5101 12.04 12.14 1,420,425
08/23/2016 14.36 14.449 13.33 13.35 1,394,521
08/22/2016 13.73 14.51 13.73 14.19 1,241,081
08/19/2016 13.94 14.1 13.59 13.7 840,865
08/18/2016 13.47 13.84 13.321 13.54 594,706
08/17/2016 14.05 14.25 13.46 13.6 775,687
08/16/2016 15.07 15.1 13.87 14.06 1,672,832
08/15/2016 14.23 14.985 14.2 14.81 868,425
08/12/2016 14.2 14.8 14.057 14.18 1,026,836
08/11/2016 15.39 15.48 14.05 14.15 2,636,279
08/10/2016 16.13 16.19 14.65 14.8 1,805,686
08/09/2016 15.15 16.295 14.62 15.98 2,197,875
08/08/2016 14.67 16.05 14.6 15.15 3,218,231
08/05/2016 13.15 14.37 12.93 14.26 2,238,619
08/04/2016 13.61 14.39 12.66 12.86 4,223,314
08/03/2016 11.25 14.25 11.11 13.69 5,774,006
08/02/2016 10.34 11.3499 10.2 11.08 6,415,103
08/01/2016 8.39 8.75 8.35 8.47 398,266
07/29/2016 8.3 8.39 8.11 8.34 303,706
07/28/2016 8.36 8.5211 8.11 8.18 316,968
07/27/2016 8.06 8.41 8.06 8.34 458,938
07/26/2016 7.8 8.07 7.8 8.03 213,564
07/25/2016 7.83 7.97 7.7 7.9 352,181
07/22/2016 7.86 7.9988 7.731 7.84 304,563
07/21/2016 7.8 8.33 7.7 7.85 931,676
07/20/2016 7.56 7.58 7.37 7.57 637,649
07/19/2016 7.8 7.899 7.43 7.56 626,279
07/18/2016 8.15 8.16 7.781 7.8 525,231
07/15/2016 8.17 8.25 7.97 8.14 451,520
07/14/2016 8.4 8.414 8.1032 8.12 388,099
07/13/2016 8.72 8.87 8.29 8.33 507,861
07/12/2016 8.75 8.85 8.6 8.68 352,889
07/11/2016 8.71 8.79 8.53 8.67 418,839
07/08/2016 8.56 8.77 8.45 8.61 566,060
07/07/2016 8.73 8.795 8.332 8.57 593,348
07/06/2016 8.47 8.91 8.3 8.68 1,578,811
07/05/2016 8.1 8.165 7.9 8.08 311,772
07/01/2016 8.01 8.32 7.9 8.17 546,932
06/30/2016 8.25 8.365 8 8.09 650,308
06/29/2016 8.58 8.59 8.05 8.23 593,875
06/28/2016 7.48 8.47 7.48 8.42 1,146,154
06/27/2016 7.85 7.85 7.25 7.3 840,401
06/24/2016 7.71 8.118 7.66 7.91 967,832
06/23/2016 8.19 8.22 7.96 8.17 623,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?