Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayala Pharmaceuticals Inc (NQ: ADXS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.620 3.640 3.510 3.540 75,257 -0.12(-3.28%)
Apr 29, 2019 3.520 3.700 3.490 3.660 108,304 +0.13(+3.68%)
Apr 26, 2019 3.480 3.590 3.450 3.530 80,800 +0.02(+0.57%)
Apr 25, 2019 3.560 3.750 3.440 3.510 359,994 -0.08(-2.23%)
Apr 24, 2019 3.510 3.640 3.370 3.590 204,773 +0.06(+1.70%)
Apr 23, 2019 3.480 3.570 3.300 3.530 172,110 +0.05(+1.44%)
Apr 22, 2019 3.300 3.570 3.300 3.480 320,375 +0.17(+5.14%)
Apr 18, 2019 3.300 3.370 3.210 3.310 206,900 +0.01(+0.30%)
Apr 17, 2019 3.450 3.470 3.260 3.300 228,738 -0.15(-4.35%)
Apr 16, 2019 3.410 3.520 3.250 3.450 202,129 +0.07(+2.07%)
Apr 15, 2019 3.590 3.630 3.270 3.380 492,309 -0.17(-4.79%)
Apr 12, 2019 3.780 3.780 3.530 3.550 325,300 -0.18(-4.83%)
Apr 11, 2019 3.800 3.860 3.610 3.730 388,660 -0.09(-2.36%)
Apr 10, 2019 3.810 3.880 3.790 3.820 331,813 -0.01(-0.26%)
Apr 09, 2019 3.930 3.950 3.830 3.830 286,639 -0.12(-3.04%)
Apr 08, 2019 3.850 3.970 3.770 3.950 362,040 +0.10(+2.60%)
Apr 05, 2019 4.050 4.060 3.770 3.850 573,000 -0.21(-5.17%)
Apr 04, 2019 4.080 4.130 4.000 4.060 424,982 +0.01(+0.25%)
Apr 03, 2019 4.190 4.200 3.940 4.050 2,695,999 -1.85(-31.36%)
Apr 02, 2019 6.190 6.200 5.690 5.900 1,328,677 -0.61(-9.37%)
Apr 01, 2019 9.220 10.80 6.340 6.510 14,150,481 +0.60(+10.15%)
Mar 29, 2019 5.800 6.590 4.800 5.910 1,003,800 +5.53(+1455.26%)
Mar 28, 2019 0.4500 0.4700 0.3200 0.3800 7,937,741 -0.07(-15.56%)
Mar 27, 2019 0.4700 0.5200 0.4200 0.4500 2,669,777 -0.03(-6.25%)
Mar 26, 2019 0.5146 0.5343 0.4777 0.4800 2,697,182 -0.02(-4.76%)
Mar 25, 2019 0.5000 0.5400 0.4850 0.5040 4,452,712 +0.02(+5.00%)
Mar 22, 2019 0.5000 0.5000 0.4430 0.4800 2,106,500 -0.01(-2.44%)
Mar 21, 2019 0.4800 0.5000 0.4750 0.4920 2,259,555 +0.01(+1.97%)
Mar 20, 2019 0.4850 0.4900 0.4700 0.4825 1,466,600 +0.02(+4.78%)
Mar 19, 2019 0.4300 0.4999 0.4250 0.4605 3,411,305 +0.04(+8.35%)
Mar 18, 2019 0.4300 0.4348 0.3810 0.4250 2,100,911 -0.00(-0.47%)
Mar 15, 2019 0.4400 0.4475 0.3900 0.4270 1,705,400 +0.00(+0.47%)
Mar 14, 2019 0.5265 0.5490 0.3900 0.4250 8,262,864 -0.09(-16.67%)
Mar 13, 2019 0.4500 0.6800 0.4400 0.5100 15,470,709 +0.10(+23.37%)
Mar 12, 2019 0.3850 0.4140 0.3400 0.4134 2,133,036 +0.08(+23.92%)
Mar 11, 2019 0.3456 0.3470 0.3211 0.3336 475,460 +0.00(+1.34%)
Mar 08, 2019 0.3342 0.3415 0.3210 0.3292 406,400 -0.00(-0.24%)
Mar 07, 2019 0.3400 0.3500 0.3200 0.3300 705,896 -0.01(-3.79%)
Mar 06, 2019 0.3505 0.3578 0.3400 0.3430 358,489 -0.01(-3.38%)
Mar 05, 2019 0.3484 0.3599 0.3440 0.3550 257,123 +0.01(+3.80%)
Mar 04, 2019 0.3600 0.3638 0.3400 0.3420 689,766 -0.02(-5.00%)
Mar 01, 2019 0.3600 0.3700 0.3500 0.3600 342,800 +0.00(+0.90%)
Feb 28, 2019 0.3650 0.3749 0.3568 0.3568 296,990 -0.01(-2.22%)
Feb 27, 2019 0.3700 0.3860 0.3610 0.3649 292,394 -0.01(-1.64%)
Feb 26, 2019 0.3800 0.4000 0.3602 0.3710 321,678 -0.01(-2.32%)
Feb 25, 2019 0.3724 0.3800 0.3601 0.3798 276,941 +0.02(+4.63%)
Feb 22, 2019 0.3800 0.3950 0.3600 0.3630 442,400 -0.02(-6.18%)
Feb 21, 2019 0.3670 0.4000 0.3650 0.3869 689,023 +0.03(+7.47%)
Feb 20, 2019 0.3600 0.3700 0.3500 0.3600 373,388 -0.01(-2.28%)
Feb 19, 2019 0.4000 0.4000 0.3503 0.3684 830,701 -0.03(-7.90%)
Feb 15, 2019 0.4300 0.4400 0.4000 0.4000 369,700 -0.01(-2.91%)
Feb 14, 2019 0.4000 0.4400 0.3960 0.4120 704,509 +0.02(+4.30%)
Feb 13, 2019 0.4000 0.4149 0.3901 0.3950 272,807 -0.01(-1.25%)
Feb 12, 2019 0.4000 0.4150 0.3801 0.4000 404,602 +0.01(+2.56%)
Feb 11, 2019 0.3879 0.4000 0.3700 0.3900 279,346 +0.01(+2.09%)
Feb 08, 2019 0.3970 0.4110 0.3750 0.3820 565,700 -0.03(-6.94%)
Feb 07, 2019 0.4400 0.4410 0.4000 0.4105 827,876 -0.03(-7.59%)
Feb 06, 2019 0.3800 0.4840 0.3750 0.4442 2,916,675 +0.07(+20.05%)
Feb 05, 2019 0.3941 0.3941 0.3531 0.3700 463,631 -0.02(-5.13%)
Feb 04, 2019 0.3950 0.3950 0.3800 0.3900 264,337 +0.00(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.