Advaxis Inc. Common Stockのデータ

Advaxis Inc. Common Stockの基本情報

名前 Advaxis Inc. Common Stock
ティッカー ADXS
国 United States
上場年 nan
セクター Health Care

Advaxis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.17 1.07 1.17 1.13 10017200.0 1.13
2021-02-12 1.13 1.04 1.12 1.08 8651400.0 1.08
2021-02-11 1.22 1.08 1.13 1.11 15039000.0 1.11
2021-02-10 1.25 1.03 1.23 1.14 18265500.0 1.14
2021-02-09 1.18 1.06 1.09 1.16 20931500.0 1.16
2021-02-08 1.05 0.97 1.01 1.05 18900000.0 1.05
2021-02-05 1.12 0.97 0.98 1.04 37047400.0 1.04
2021-02-04 0.95 0.75 0.75 0.95 38735000.0 0.95
2021-02-03 0.77 0.71 0.72 0.75 10846800.0 0.75
2021-02-02 0.74 0.69 0.73 0.72 8191900.0 0.72
2021-02-01 0.74 0.69 0.74 0.7 7818200.0 0.7
2021-01-29 0.73 0.68 0.68 0.73 8557900.0 0.73
2021-01-28 0.74 0.67 0.71 0.7 9588500.0 0.7
2021-01-27 0.77 0.66 0.7 0.7 14447100.0 0.7
2021-01-26 0.82 0.76 0.78 0.78 15404800.0 0.78
2021-01-25 0.85 0.73 0.77 0.76 16777800.0 0.76
2021-01-22 0.8 0.73 0.79 0.75 11544800.0 0.75
2021-01-21 0.88 0.76 0.82 0.79 30605600.0 0.79
2021-01-20 0.73 0.64 0.73 0.69 15656200.0 0.69
2021-01-19 0.76 0.62 0.64 0.72 32931300.0 0.72
2021-01-15 0.64 0.6 0.64 0.61 8163600.0 0.61
2021-01-14 0.67 0.61 0.64 0.64 11012900.0 0.64
2021-01-13 0.72 0.62 0.65 0.68 22003100.0 0.68
2021-01-12 0.74 0.6 0.7 0.65 27679200.0 0.65
2021-01-11 0.7 0.56 0.57 0.66 34750400.0 0.66
2021-01-08 0.56 0.46 0.48 0.54 21097800.0 0.54
2021-01-07 0.48 0.45 0.48 0.46 8433700.0 0.46
2021-01-06 0.51 0.44 0.49 0.45 13977100.0 0.45
2021-01-05 0.57 0.42 0.42 0.53 40460700.0 0.53
2021-01-04 0.43 0.35 0.35 0.42 12553600.0 0.42
2020-12-31 0.38 0.34 0.37 0.35 8855300.0 0.35
2020-12-30 0.41 0.34 0.34 0.38 11318200.0 0.38
2020-12-29 0.37 0.33 0.37 0.34 5291200.0 0.34
2020-12-28 0.39 0.36 0.37 0.36 5752400.0 0.36
2020-12-24 0.4 0.36 0.4 0.38 8079700.0 0.38
2020-12-23 0.45 0.35 0.37 0.41 39167500.0 0.41
2020-12-22 0.34 0.3 0.31 0.31 9125800.0 0.31
2020-12-21 0.32 0.3 0.3 0.31 4193100.0 0.31
2020-12-18 0.32 0.3 0.32 0.3 3791600.0 0.3
2020-12-17 0.32 0.31 0.32 0.31 2501600.0 0.31
2020-12-16 0.33 0.31 0.33 0.31 5771200.0 0.31
2020-12-15 0.33 0.31 0.33 0.33 3585100.0 0.33
2020-12-14 0.35 0.32 0.34 0.33 4177300.0 0.33
2020-12-11 0.35 0.32 0.32 0.33 6404300.0 0.33
2020-12-10 0.33 0.31 0.32 0.32 5464300.0 0.32
2020-12-09 0.32 0.29 0.32 0.31 6839800.0 0.31
2020-12-08 0.33 0.31 0.32 0.32 4743500.0 0.32
2020-12-07 0.36 0.31 0.36 0.32 10368500.0 0.32
2020-12-04 0.35 0.32 0.33 0.34 10047300.0 0.34
2020-12-03 0.34 0.31 0.32 0.34 14796000.0 0.34
2020-12-02 0.32 0.29 0.3 0.31 9362400.0 0.31
2020-12-01 0.33 0.31 0.31 0.32 15926200.0 0.32
2020-11-30 0.29 0.28 0.29 0.29 12888100.0 0.29
2020-11-27 0.31 0.27 0.3 0.28 8573900.0 0.28
2020-11-25 0.3 0.28 0.29 0.29 14530900.0 0.29
2020-11-24 0.29 0.26 0.26 0.28 45068000.0 0.28
2020-11-23 0.39 0.37 0.38 0.39 4114500.0 0.39
2020-11-20 0.4 0.37 0.37 0.38 879900.0 0.38
2020-11-19 0.39 0.38 0.39 0.39 1073800.0 0.39
2020-11-18 0.4 0.38 0.4 0.38 942800.0 0.38
2020-11-17 0.4 0.38 0.39 0.39 712400.0 0.39
2020-11-16 0.41 0.38 0.4 0.4 1140200.0 0.4
2020-11-13 0.41 0.38 0.39 0.4 1004400.0 0.4
2020-11-12 0.42 0.39 0.41 0.39 1129100.0 0.39
2020-11-11 0.41 0.39 0.4 0.41 1673600.0 0.41
2020-11-10 0.43 0.35 0.36 0.4 5535000.0 0.4
2020-11-09 0.38 0.35 0.38 0.36 1527100.0 0.36
2020-11-06 0.39 0.36 0.36 0.37 1231400.0 0.37
2020-11-05 0.37 0.35 0.37 0.36 530500.0 0.36
2020-11-04 0.38 0.35 0.36 0.35 677300.0 0.35
2020-11-03 0.37 0.34 0.34 0.36 1165000.0 0.36
2020-11-02 0.36 0.33 0.35 0.34 1054200.0 0.34
2020-10-30 0.38 0.34 0.37 0.34 1757800.0 0.34
2020-10-29 0.38 0.36 0.36 0.37 1287400.0 0.37
2020-10-28 0.39 0.35 0.39 0.36 3036300.0 0.36
2020-10-27 0.41 0.39 0.41 0.39 4537300.0 0.39
2020-10-26 0.49 0.42 0.47 0.43 13403800.0 0.43
2020-10-23 0.52 0.47 0.49 0.51 4399500.0 0.51
2020-10-22 0.51 0.47 0.51 0.49 3219600.0 0.49
2020-10-21 0.54 0.44 0.46 0.51 15194100.0 0.51
2020-10-20 0.47 0.43 0.46 0.46 2351300.0 0.46
2020-10-19 0.47 0.4 0.41 0.46 3908700.0 0.46
2020-10-16 0.42 0.4 0.42 0.41 683800.0 0.41
2020-10-15 0.42 0.39 0.39 0.42 1939300.0 0.42
2020-10-14 0.41 0.39 0.4 0.39 666300.0 0.39
2020-10-13 0.41 0.4 0.4 0.4 542200.0 0.4
2020-10-12 0.43 0.4 0.43 0.4 848300.0 0.4
2020-10-09 0.42 0.39 0.4 0.41 804300.0 0.41
2020-10-08 0.41 0.39 0.4 0.4 913600.0 0.4
2020-10-07 0.41 0.4 0.4 0.4 434500.0 0.4
2020-10-06 0.41 0.39 0.4 0.39 688500.0 0.39
2020-10-05 0.42 0.4 0.42 0.4 955700.0 0.4
2020-10-02 0.41 0.39 0.39 0.41 1041000.0 0.41
2020-10-01 0.41 0.4 0.41 0.4 890400.0 0.4
2020-09-30 0.45 0.4 0.42 0.41 1397400.0 0.41
2020-09-29 0.45 0.4 0.4 0.42 6225600.0 0.42
2020-09-28 0.4 0.37 0.38 0.39 1381100.0 0.39
2020-09-25 0.4 0.34 0.35 0.39 2615900.0 0.39
2020-09-24 0.48 0.35 0.48 0.37 9724300.0 0.37
2020-09-23 0.43 0.38 0.42 0.38 1115600.0 0.38
2020-09-22 0.43 0.41 0.42 0.42 715500.0 0.42
2020-09-21 0.44 0.4 0.44 0.42 714200.0 0.42
2020-09-18 0.45 0.43 0.43 0.44 426500.0 0.44
2020-09-17 0.45 0.42 0.45 0.43 785000.0 0.43
2020-09-16 0.46 0.44 0.45 0.44 431100.0 0.44
2020-09-15 0.46 0.44 0.46 0.44 688500.0 0.44
2020-09-14 0.45 0.44 0.44 0.44 317800.0 0.44
2020-09-11 0.45 0.44 0.44 0.44 443800.0 0.44
2020-09-10 0.46 0.42 0.44 0.44 816400.0 0.44
2020-09-09 0.45 0.4 0.45 0.44 1089600.0 0.44
2020-09-08 0.45 0.42 0.43 0.44 1218100.0 0.44
2020-09-04 0.45 0.43 0.44 0.44 967600.0 0.44
2020-09-03 0.46 0.42 0.44 0.44 2268100.0 0.44
2020-09-02 0.47 0.43 0.47 0.44 1246900.0 0.44
2020-09-01 0.48 0.45 0.48 0.47 1991400.0 0.47
2020-08-31 0.53 0.48 0.52 0.5 1243900.0 0.5
2020-08-28 0.55 0.48 0.48 0.53 2112500.0 0.53
2020-08-27 0.51 0.45 0.46 0.48 1969300.0 0.48
2020-08-26 0.47 0.45 0.47 0.45 473000.0 0.45
2020-08-25 0.47 0.45 0.45 0.46 490800.0 0.46
2020-08-24 0.48 0.43 0.47 0.45 1176000.0 0.45
2020-08-21 0.49 0.46 0.48 0.46 650000.0 0.46
2020-08-20 0.53 0.47 0.53 0.48 1011800.0 0.48
2020-08-19 0.52 0.48 0.51 0.49 1378500.0 0.49
2020-08-18 0.52 0.5 0.5 0.51 959900.0 0.51
2020-08-17 0.54 0.5 0.53 0.51 1441600.0 0.51
2020-08-14 0.55 0.52 0.54 0.52 773600.0 0.52
2020-08-13 0.55 0.52 0.55 0.53 776600.0 0.53
2020-08-12 0.56 0.54 0.56 0.55 669600.0 0.55
2020-08-11 0.59 0.56 0.59 0.56 751100.0 0.56
2020-08-10 0.58 0.55 0.55 0.57 923800.0 0.57
2020-08-07 0.57 0.53 0.56 0.55 1109700.0 0.55
2020-08-06 0.59 0.55 0.59 0.57 673900.0 0.57
2020-08-05 0.58 0.56 0.58 0.57 720700.0 0.57
2020-08-04 0.59 0.56 0.58 0.57 1071600.0 0.57
2020-08-03 0.62 0.56 0.58 0.57 1321700.0 0.57
2020-07-31 0.61 0.58 0.6 0.58 517400.0 0.58
2020-07-30 0.61 0.57 0.57 0.59 972500.0 0.59
2020-07-29 0.6 0.57 0.6 0.6 643200.0 0.6
2020-07-28 0.6 0.56 0.57 0.6 484700.0 0.6
2020-07-27 0.6 0.57 0.57 0.58 562400.0 0.58
2020-07-24 0.6 0.55 0.6 0.6 843200.0 0.6
2020-07-23 0.64 0.59 0.61 0.6 1266700.0 0.6
2020-07-22 0.63 0.59 0.63 0.6 792300.0 0.6
2020-07-21 0.66 0.61 0.66 0.63 1569300.0 0.63
2020-07-20 0.65 0.57 0.58 0.63 2805800.0 0.63
2020-07-17 0.57 0.54 0.56 0.56 1637900.0 0.56
2020-07-16 0.55 0.52 0.54 0.54 560400.0 0.54
2020-07-15 0.55 0.52 0.52 0.54 1187800.0 0.54
2020-07-14 0.55 0.52 0.55 0.54 458000.0 0.54
2020-07-13 0.57 0.54 0.57 0.54 720900.0 0.54
2020-07-10 0.57 0.55 0.56 0.57 539500.0 0.57
2020-07-09 0.57 0.55 0.57 0.56 473400.0 0.56
2020-07-08 0.57 0.54 0.54 0.57 609500.0 0.57
2020-07-07 0.58 0.54 0.56 0.55 575300.0 0.55
2020-07-06 0.57 0.54 0.55 0.57 700900.0 0.57
2020-07-02 0.57 0.53 0.56 0.56 591700.0 0.56
2020-07-01 0.54 0.52 0.53 0.53 661500.0 0.53
2020-06-30 0.56 0.52 0.56 0.54 1536000.0 0.54
2020-06-29 0.58 0.55 0.57 0.56 731600.0 0.56
2020-06-26 0.58 0.56 0.58 0.56 1104600.0 0.56
2020-06-25 0.6 0.57 0.58 0.59 1201500.0 0.59
2020-06-24 0.62 0.59 0.62 0.61 959800.0 0.61
2020-06-23 0.63 0.61 0.61 0.62 665400.0 0.62
2020-06-22 0.63 0.59 0.63 0.62 1352100.0 0.62
2020-06-19 0.64 0.61 0.62 0.63 1162700.0 0.63
2020-06-18 0.64 0.62 0.62 0.63 916100.0 0.63
2020-06-17 0.66 0.61 0.63 0.64 1195500.0 0.64
2020-06-16 0.68 0.64 0.67 0.65 1698300.0 0.65
2020-06-15 0.68 0.63 0.65 0.66 1191500.0 0.66
2020-06-12 0.7 0.63 0.7 0.66 2860600.0 0.66
2020-06-11 0.8 0.6 0.75 0.65 7870900.0 0.65
2020-06-10 0.87 0.8 0.85 0.85 1614400.0 0.85
2020-06-09 0.85 0.77 0.85 0.84 1117300.0 0.84
2020-06-08 0.84 0.79 0.82 0.84 2166700.0 0.84
2020-06-05 0.78 0.74 0.77 0.78 976100.0 0.78
2020-06-04 0.79 0.73 0.78 0.76 1223500.0 0.76
2020-06-03 0.83 0.75 0.81 0.78 2436000.0 0.78
2020-06-02 0.8 0.7 0.72 0.77 1842600.0 0.77
2020-06-01 0.71 0.66 0.7 0.71 748700.0 0.71
2020-05-29 0.71 0.65 0.7 0.69 1108800.0 0.69
2020-05-28 0.72 0.69 0.71 0.69 539800.0 0.69
2020-05-27 0.71 0.67 0.7 0.71 1148000.0 0.71
2020-05-26 0.73 0.7 0.72 0.7 960500.0 0.7
2020-05-22 0.74 0.69 0.74 0.71 888200.0 0.71
2020-05-21 0.76 0.71 0.72 0.72 958600.0 0.72
2020-05-20 0.74 0.69 0.73 0.71 1055000.0 0.71
2020-05-19 0.74 0.71 0.74 0.72 585500.0 0.72
2020-05-18 0.79 0.7 0.79 0.72 1263000.0 0.72
2020-05-15 0.75 0.7 0.72 0.73 858200.0 0.73
2020-05-14 0.75 0.69 0.71 0.71 832600.0 0.71
2020-05-13 0.8 0.65 0.79 0.7 1892500.0 0.7
2020-05-12 0.83 0.76 0.83 0.79 1972900.0 0.79
2020-05-11 0.81 0.72 0.75 0.77 2837300.0 0.77
2020-05-08 0.75 0.69 0.72 0.73 1211400.0 0.73
2020-05-07 0.75 0.71 0.72 0.72 1319700.0 0.72
2020-05-06 0.73 0.65 0.66 0.71 2006700.0 0.71
2020-05-05 0.69 0.64 0.67 0.65 510700.0 0.65
2020-05-04 0.68 0.62 0.62 0.66 588100.0 0.66
2020-05-01 0.67 0.62 0.67 0.65 785500.0 0.65
2020-04-30 0.71 0.65 0.7 0.67 840100.0 0.67
2020-04-29 0.75 0.68 0.74 0.7 1660600.0 0.7
2020-04-28 0.73 0.65 0.68 0.72 2259400.0 0.72
2020-04-27 0.66 0.59 0.6 0.65 1579300.0 0.65
2020-04-24 0.59 0.57 0.58 0.59 756600.0 0.59
2020-04-23 0.6 0.57 0.59 0.58 752600.0 0.58
2020-04-22 0.63 0.57 0.6 0.59 1149300.0 0.59
2020-04-21 0.65 0.58 0.65 0.61 1030800.0 0.61
2020-04-20 0.65 0.6 0.64 0.62 1104300.0 0.62
2020-04-17 0.65 0.6 0.63 0.63 1428200.0 0.63
2020-04-16 0.66 0.62 0.66 0.63 987400.0 0.63
2020-04-15 0.66 0.61 0.66 0.66 1080000.0 0.66
2020-04-14 0.68 0.64 0.65 0.66 1190300.0 0.66
2020-04-13 0.69 0.6 0.68 0.63 1177600.0 0.63
2020-04-09 0.7 0.67 0.67 0.69 1597500.0 0.69
2020-04-08 0.71 0.62 0.63 0.7 1873300.0 0.7
2020-04-07 0.67 0.6 0.66 0.62 1563400.0 0.62
2020-04-06 0.67 0.55 0.55 0.63 2351600.0 0.63
2020-04-03 0.54 0.52 0.52 0.54 659700.0 0.54
2020-04-02 0.54 0.51 0.54 0.52 924000.0 0.52
2020-04-01 0.55 0.52 0.53 0.53 986700.0 0.53
2020-03-31 0.56 0.52 0.54 0.53 784700.0 0.53
2020-03-30 0.56 0.53 0.56 0.54 862900.0 0.54
2020-03-27 0.59 0.54 0.59 0.56 839400.0 0.56
2020-03-26 0.64 0.57 0.6 0.59 1519700.0 0.59
2020-03-25 0.65 0.53 0.56 0.6 2063700.0 0.6
2020-03-24 0.57 0.5 0.54 0.55 1808500.0 0.55
2020-03-23 0.54 0.48 0.52 0.51 1418700.0 0.51
2020-03-20 0.59 0.53 0.57 0.55 1365800.0 0.55
2020-03-19 0.58 0.51 0.53 0.56 1110100.0 0.56
2020-03-18 0.59 0.52 0.54 0.54 1430600.0 0.54
2020-03-17 0.59 0.5 0.51 0.58 1483200.0 0.58
2020-03-16 0.54 0.42 0.43 0.5 1685500.0 0.5
2020-03-13 0.59 0.45 0.58 0.51 2279500.0 0.51
2020-03-12 0.65 0.52 0.64 0.53 3068700.0 0.53
2020-03-11 0.72 0.66 0.68 0.67 2064600.0 0.67
2020-03-10 0.78 0.68 0.75 0.69 2482600.0 0.69
2020-03-09 0.74 0.7 0.74 0.73 2419400.0 0.73
2020-03-06 0.82 0.75 0.8 0.8 3201100.0 0.8
2020-03-05 0.87 0.81 0.86 0.83 2008600.0 0.83
2020-03-04 0.89 0.82 0.82 0.86 2712900.0 0.86
2020-03-03 0.9 0.8 0.9 0.83 2453100.0 0.83
2020-03-02 0.91 0.77 0.8 0.89 3145000.0 0.89
2020-02-28 0.84 0.66 0.67 0.81 6645700.0 0.81
2020-02-27 0.87 0.75 0.86 0.77 7083000.0 0.77
2020-02-26 0.91 0.83 0.83 0.89 3389000.0 0.89
2020-02-25 0.94 0.83 0.9 0.88 3777400.0 0.88
2020-02-24 0.96 0.87 0.92 0.9 4490200.0 0.9
2020-02-21 1.0 0.93 0.99 0.98 4660100.0 0.98
2020-02-20 1.1 1.0 1.09 1.02 7933500.0 1.02
2020-02-19 1.1 1.01 1.06 1.07 4824300.0 1.07
2020-02-18 1.11 1.0 1.02 1.05 6432400.0 1.05