Quantcast
ADXS

Historical Stock Prices

$3.31
*  
0.01
0.3%
Get ADXS Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 3.3 3.3699 3.21 3.31 206,987
04/17/2019 3.45 3.4707 3.26 3.3 227,738
04/16/2019 3.41 3.52 3.25 3.45 202,124
04/15/2019 3.59 3.63 3.27 3.38 492,309
04/12/2019 3.78 3.78 3.53 3.55 325,381
04/11/2019 3.8 3.86 3.61 3.73 388,660
04/10/2019 3.81 3.88 3.79 3.82 331,813
04/09/2019 3.93 3.95 3.8299 3.83 286,639
04/08/2019 3.85 3.9716 3.77 3.95 361,916
04/05/2019 4.05 4.06 3.77 3.85 572,314
04/04/2019 4.08 4.13 4 4.06 424,264
04/03/2019 4.19 4.2 3.94 4.05 2,694,044
04/02/2019 6.19 6.2 5.69 5.9 1,278,112
04/01/2019 9.22 10.8 6.34 6.51 14,127,210
03/29/2019 5.8 6.59 4.8 5.91 1,002,384
03/28/2019 6.7497 7.1246 4.8013 5.7747 530,809
03/27/2019 7.1246 7.8596 6.2997 6.7572 177,967
03/26/2019 7.7186 8.0141 7.1651 7.1996 179,475
03/25/2019 7.4996 8.0996 7.2746 7.5596 296,571
03/22/2019 7.4996 7.4996 6.6447 7.1996 136,517
03/21/2019 7.1996 7.4996 7.1246 7.3796 148,495
03/20/2019 7.2746 7.3496 7.0496 7.2371 97,718
03/19/2019 6.4497 7.4981 6.3747 6.9072 227,285
03/18/2019 6.4497 6.5217 5.7147 6.3747 139,849
03/15/2019 6.6747 6.7122 5.8497 6.4047 113,071
03/14/2019 7.9046 8.2346 5.8497 6.3747 550,804
03/13/2019 6.7497 10.1995 6.6132 7.6046 1,029,904
03/12/2019 5.7747 6.2097 5.0997 6.2007 140,538
03/11/2019 5.1837 5.2047 4.8163 5.0037 31,699
03/08/2019 5.0127 5.1222 4.8148 4.9378 27,095
03/07/2019 5.0997 5.2482 4.7998 4.9498 47,059
03/06/2019 5.2572 5.3667 5.0997 5.1447 23,900
03/05/2019 5.2257 5.3982 5.1597 5.3247 17,129
03/04/2019 5.3997 5.4567 5.0997 5.1297 45,987
03/01/2019 5.4417 5.4852 5.2827 5.4297 22,588
02/28/2019 5.4747 5.6232 5.3517 5.3517 19,800
02/27/2019 5.5497 5.7897 5.4147 5.4732 19,493
02/26/2019 5.6997 5.9997 5.4027 5.5647 21,446
02/25/2019 5.5857 5.6997 5.4012 5.6967 18,227
02/22/2019 5.7312 5.9247 5.3997 5.4507 29,487
02/21/2019 5.5047 5.9997 5.4747 5.8032 45,937
02/20/2019 5.4492 5.5647 5.2947 5.4222 24,892
02/19/2019 5.9997 5.9997 5.2542 5.5257 55,383
02/15/2019 6.4497 6.5502 5.9997 5.9997 24,653
02/14/2019 5.9997 6.5997 5.9397 6.1797 46,969
02/13/2019 5.9997 6.2232 5.8512 5.9247 18,126
02/12/2019 5.9997 6.2247 5.7012 5.9997 26,975
02/11/2019 5.8197 5.9997 5.5497 5.8497 18,612
02/08/2019 5.9547 6.1602 5.6322 5.7297 37,389
02/07/2019 6.5997 6.6147 5.9997 6.1572 55,193
02/06/2019 5.6997 7.2596 5.6247 6.6627 194,393
02/05/2019 5.9112 5.9112 5.2962 5.5497 30,910
02/04/2019 5.9247 5.9247 5.6997 5.8497 17,623
02/01/2019 5.6997 5.9247 5.6247 5.8197 32,672
01/31/2019 5.1192 5.6997 5.1027 5.6847 40,224
01/30/2019 5.5497 5.6247 4.8493 5.1012 41,515
01/29/2019 5.7492 5.9247 5.2827 5.3997 34,838
01/28/2019 5.6997 6.1767 5.3247 5.6682 69,384
01/25/2019 4.8703 5.7447 4.5073 5.5497 50,548
01/24/2019 4.3498 4.9348 4.2028 4.7248 39,082
01/23/2019 5.2047 5.2047 4.6498 4.6798 24,951
01/22/2019 5.2497 5.3997 4.9498 5.2047 14,774
01/18/2019 5.5497 5.8347 4.9498 5.2182 31,799
*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?



Smart Portfolio