Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayala Pharmaceuticals Inc (OP: ADXS )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2024 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 (%)
Jul 29, 2022 3.755 3.860 3.600 3.730 4,689 -0.07(-1.84%)
Jul 28, 2022 3.510 3.990 3.510 3.800 3,549 -0.09(-2.31%)
Jul 27, 2022 3.450 3.890 3.450 3.890 4,177 +0.04(+1.04%)
Jul 26, 2022 3.950 4.000 3.680 3.850 7,719 -0.16(-3.99%)
Jul 25, 2022 4.000 4.205 3.830 4.010 2,125 -0.19(-4.52%)
Jul 22, 2022 4.400 4.400 4.200 4.200 2,791 +0.00(+0.00%)
Jul 21, 2022 4.240 4.400 4.150 4.200 2,409 +0.20(+5.00%)
Jul 20, 2022 3.830 4.015 3.830 4.000 2,633 +0.03(+0.76%)
Jul 19, 2022 4.120 4.120 3.830 3.970 2,897 -0.15(-3.64%)
Jul 18, 2022 4.010 4.120 3.820 4.120 2,508 +0.06(+1.48%)
Jul 15, 2022 4.060 4.480 4.060 4.060 2,715 +0.05(+1.25%)
Jul 14, 2022 4.155 4.155 4.010 4.010 1,242 -0.29(-6.74%)
Jul 13, 2022 4.250 4.300 3.950 4.300 3,352 +0.05(+1.18%)
Jul 12, 2022 4.250 4.290 4.100 4.250 5,023 +0.00(+0.00%)
Jul 11, 2022 4.100 4.250 4.000 4.250 3,333 +0.50(+13.33%)
Jul 08, 2022 4.200 4.200 3.750 3.750 4,594 -0.31(-7.64%)
Jul 07, 2022 3.750 4.500 3.380 4.060 8,228 +0.21(+5.45%)
Jul 06, 2022 3.350 3.870 3.350 3.850 4,300 +3.79(+6109.68%)
Jun 03, 2022 0.0620 0 -0.01(-13.77%)
Jun 02, 2022 0.0697 0.0750 0.0630 0.0719 150,137 +0.00(+2.71%)
Jun 01, 2022 0.0630 0.0750 0.0610 0.0700 266,961 +0.01(+11.11%)
May 31, 2022 0.0659 0.0700 0.0610 0.0630 240,077 +0.00(+0.16%)
May 27, 2022 0.0606 0.0695 0.0600 0.0629 562,665 +0.00(+3.62%)
May 26, 2022 0.0605 0.0696 0.0600 0.0607 370,875 -0.00(-6.62%)
May 25, 2022 0.0600 0.0675 0.0560 0.0650 841,575 +0.00(+1.72%)
May 24, 2022 0.0620 0.0699 0.0618 0.0639 507,079 +0.00(+3.23%)
May 23, 2022 0.0700 0.0750 0.0610 0.0619 169,146 -0.01(-8.97%)
May 20, 2022 0.0600 0.0750 0.0600 0.0680 950,200 +0.00(+4.78%)
May 19, 2022 0.0653 0.0670 0.0581 0.0649 474,496 -0.00(-6.08%)
May 18, 2022 0.0680 0.0749 0.0652 0.0691 374,085 +0.00(+1.62%)
May 17, 2022 0.0605 0.0700 0.0605 0.0680 860,213 +0.00(+3.03%)
May 16, 2022 0.0640 0.0700 0.0610 0.0660 308,207 +0.00(+3.13%)
May 13, 2022 0.0700 0.0700 0.0580 0.0640 437,374 -0.01(-8.57%)
May 12, 2022 0.0600 0.0700 0.0550 0.0700 369,710 +0.01(+7.69%)
May 11, 2022 0.0670 0.0694 0.0600 0.0650 366,961 -0.00(-2.99%)
May 10, 2022 0.0699 0.0767 0.0632 0.0670 330,620 -0.00(-4.15%)
May 09, 2022 0.0760 0.0825 0.0633 0.0699 661,857 -0.01(-14.23%)
May 06, 2022 0.0800 0.0900 0.0796 0.0815 164,179 -0.00(-1.81%)
May 05, 2022 0.0900 0.0900 0.0814 0.0830 387,536 -0.01(-7.68%)
May 04, 2022 0.0901 0.0901 0.0801 0.0899 287,914 +0.00(+5.76%)
May 03, 2022 0.0800 0.0900 0.0800 0.0850 1,579,470 +0.00(+5.99%)
May 02, 2022 0.0785 0.0900 0.0720 0.0802 800,691 -0.00(-1.60%)
Apr 29, 2022 0.0785 0.0873 0.0785 0.0815 87,221 +0.00(+0.49%)
Apr 28, 2022 0.0820 0.0850 0.0781 0.0811 185,748 -0.00(-1.10%)
Apr 27, 2022 0.0880 0.0880 0.0781 0.0820 215,783 -0.01(-6.82%)
Apr 26, 2022 0.0850 0.1000 0.0811 0.0880 654,146 -0.00(-2.22%)
Apr 25, 2022 0.0853 0.1000 0.0780 0.0900 1,143,458 +0.01(+8.43%)
Apr 22, 2022 0.0850 0.0900 0.0780 0.0830 234,769 -0.00(-2.35%)
Apr 21, 2022 0.0900 0.0900 0.0800 0.0850 239,347 -0.00(-3.41%)
Apr 20, 2022 0.0900 0.0900 0.0811 0.0880 588,439 -0.00(-2.22%)
Apr 19, 2022 0.0870 0.0900 0.0750 0.0900 437,565 +0.01(+13.92%)
Apr 18, 2022 0.0866 0.0900 0.0750 0.0790 746,003 -0.01(-10.94%)
Apr 14, 2022 0.0920 0.1000 0.0828 0.0887 944,148 -0.00(-3.59%)
Apr 13, 2022 0.1075 0.1075 0.0900 0.0920 465,269 -0.01(-7.82%)
Apr 12, 2022 0.0900 0.1050 0.0850 0.0998 298,552 +0.01(+6.17%)
Apr 11, 2022 0.0983 0.1099 0.0900 0.0940 158,874 -0.01(-6.93%)
Apr 08, 2022 0.1021 0.1200 0.1002 0.1010 244,033 +0.00(+0.80%)
Apr 07, 2022 0.1100 0.1200 0.1002 0.1002 125,366 -0.01(-11.33%)
Apr 06, 2022 0.1062 0.1207 0.1000 0.1130 373,036 +0.01(+8.13%)
Apr 05, 2022 0.1050 0.1127 0.0900 0.1045 309,204 -0.01(-5.00%)
Apr 04, 2022 0.1118 0.1248 0.1060 0.1100 311,191 -0.01(-8.33%)
Apr 01, 2022 0.1186 0.1248 0.1050 0.1200 199,448 +0.00(+1.10%)
Mar 31, 2022 0.1200 0.1248 0.1050 0.1187 310,321 -0.00(-1.33%)
Mar 30, 2022 0.1201 0.1300 0.1200 0.1203 152,563 -0.00(-0.58%)
Mar 29, 2022 0.1199 0.1296 0.1140 0.1210 149,209 -0.00(-1.22%)
Mar 28, 2022 0.1225 0.1339 0.1200 0.1225 434,489 -0.00(-0.49%)
Mar 25, 2022 0.1270 0.1300 0.1212 0.1231 351,973 +0.00(+0.90%)
Mar 24, 2022 0.1200 0.1290 0.1200 0.1220 234,573 +0.00(+1.67%)
Mar 23, 2022 0.1200 0.1300 0.1100 0.1200 358,041 -0.00(-1.64%)
Mar 22, 2022 0.1300 0.1340 0.1200 0.1220 196,142 -0.01(-3.94%)
Mar 21, 2022 0.1226 0.1340 0.1200 0.1270 260,710 +0.00(+1.60%)
Mar 18, 2022 0.1210 0.1350 0.1210 0.1250 283,416 -0.00(-2.65%)
Mar 17, 2022 0.1180 0.1350 0.1160 0.1284 490,737 +0.01(+10.69%)
Mar 16, 2022 0.1200 0.1255 0.1102 0.1160 383,033 -0.00(-3.33%)
Mar 15, 2022 0.1398 0.1398 0.1102 0.1200 308,747 -0.00(-2.52%)
Mar 14, 2022 0.1125 0.1355 0.1100 0.1231 2,082,429 +0.01(+7.04%)
Mar 11, 2022 0.1200 0.1200 0.1021 0.1150 329,487 +0.00(+1.77%)
Mar 10, 2022 0.1085 0.1150 0.1050 0.1130 569,461 +0.01(+9.71%)
Mar 09, 2022 0.1035 0.1085 0.0990 0.1030 269,044 -0.00(-1.90%)
Mar 08, 2022 0.0900 0.1099 0.0900 0.1050 1,462,936 +0.01(+16.67%)
Mar 07, 2022 0.1055 0.1100 0.0818 0.0900 1,077,220 -0.02(-17.43%)
Mar 04, 2022 0.1135 0.1170 0.1010 0.1090 388,830 -0.00(-3.96%)
Mar 03, 2022 0.1110 0.1176 0.1065 0.1135 324,209 +0.00(+1.52%)
Mar 02, 2022 0.1030 0.1163 0.1000 0.1118 730,232 +0.01(+4.98%)
Mar 01, 2022 0.0980 0.1199 0.0800 0.1065 1,460,207 +0.01(+9.12%)
Feb 28, 2022 0.1036 0.1056 0.0900 0.0976 372,445 -0.01(-7.58%)
Feb 25, 2022 0.1000 0.1056 0.1010 0.1056 345,619 +0.00(+4.45%)
Feb 24, 2022 0.1000 0.1071 0.0890 0.1011 739,253 -0.01(-5.51%)
Feb 23, 2022 0.1125 0.1160 0.1020 0.1070 437,089 -0.00(-3.86%)
Feb 22, 2022 0.1050 0.1150 0.1020 0.1113 647,745 +0.00(+1.18%)
Feb 18, 2022 0.1100 0 -0.01(-5.17%)
Feb 17, 2022 0.1170 0.1199 0.1100 0.1160 320,104 -0.00(-3.25%)
Feb 16, 2022 0.1300 0.1300 0.1143 0.1199 567,197 +0.00(+3.10%)
Feb 15, 2022 0.1200 0.1248 0.1100 0.1163 281,972 -0.00(-3.08%)
Feb 14, 2022 0.1295 0.1295 0.1110 0.1200 545,427 -0.01(-7.34%)
Feb 11, 2022 0.1248 0.1297 0.1210 0.1295 314,215 +0.00(+3.60%)
Feb 10, 2022 0.1300 0.1309 0.1225 0.1250 562,114 -0.01(-3.85%)
Feb 09, 2022 0.1302 0.1359 0.1300 0.1300 279,936 -0.00(-0.15%)
Feb 08, 2022 0.1329 0.1390 0.1300 0.1302 286,423 -0.00(-2.03%)
Feb 07, 2022 0.1440 0.1440 0.1300 0.1329 305,102 -0.00(-2.57%)
Feb 04, 2022 0.1388 0.1390 0.1313 0.1364 250,483 -0.00(-2.08%)
Feb 03, 2022 0.1400 0.1393 283,904 +0.00(+1.31%)
Feb 02, 2022 0.1310 0.1420 0.1301 0.1375 1,093,852 +0.01(+4.96%)
Feb 01, 2022 0.1300 0.1390 0.1300 0.1310 393,434 -0.00(-3.61%)
Jan 31, 2022 0.1470 0.1600 0.1300 0.1359 638,771 -0.01(-7.55%)
Jan 28, 2022 0.1130 0.1640 0.1040 0.1470 2,934,924 +0.03(+25.11%)
Jan 27, 2022 0.1300 0.1350 0.1175 0.1175 375,444 -0.01(-6.00%)
Jan 26, 2022 0.1300 0.1350 0.1193 0.1250 270,885 +0.00(+0.00%)
Jan 25, 2022 0.1230 0.1300 0.1100 0.1250 444,816 +0.00(+1.63%)
Jan 24, 2022 0.1248 0.1300 0.1115 0.1230 975,870 -0.01(-5.31%)
Jan 21, 2022 0.1310 0.1376 0.1215 0.1299 1,594,208 -0.00(-2.91%)
Jan 20, 2022 0.1599 0.1600 0.1310 0.1338 1,519,968 -0.02(-10.56%)
Jan 19, 2022 0.1427 0.1530 0.1400 0.1496 378,523 -0.00(-2.22%)
Jan 18, 2022 0.1500 0.1570 0.1400 0.1530 520,237 -0.00(-2.55%)
Jan 14, 2022 0.1570 0 -0.00(-1.88%)
Jan 13, 2022 0.1620 0.1620 0.1500 0.1600 267,231 +0.00(+0.00%)
Jan 12, 2022 0.1585 0.1620 0.1500 0.1600 1,204,223 +0.01(+3.23%)
Jan 11, 2022 0.1580 0.1640 0.1550 0.1550 2,448,424 -0.00(-0.96%)
Jan 10, 2022 0.1600 0.1600 0.1500 0.1565 2,372,849 -0.01(-4.57%)
Jan 07, 2022 0.1560 0.1739 0.1550 0.1640 391,644 +0.00(+0.92%)
Jan 06, 2022 0.1740 0.1740 0.1550 0.1625 761,134 +0.00(+0.31%)
Jan 05, 2022 0.1640 0.1770 0.1510 0.1620 1,034,400 -0.00(-1.82%)
Jan 04, 2022 0.1700 0.1880 0.1585 0.1650 1,319,045 -0.00(-2.37%)
Jan 03, 2022 0.1585 0.1699 0.1585 0.1690 2,402,457 +0.01(+8.61%)
Dec 31, 2021 0.1525 0.1600 0.1430 0.1556 1,444,533 +0.01(+3.73%)
Dec 30, 2021 0.1401 0.1620 0.1401 0.1500 2,339,027 +0.00(+2.04%)
Dec 29, 2021 0.1510 0.1598 0.1211 0.1470 7,882,838 -0.00(-2.65%)
Dec 28, 2021 0.1650 0.1650 0.1400 0.1510 4,987,395 -0.01(-7.53%)
Dec 27, 2021 0.1900 0.1950 0.1410 0.1633 10,381,225 -0.04(-18.35%)
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.