Ayala Pharmaceuticals, Inc. (ADXS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5550

+0.0050

(+0.91%)

At close: 11:14AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	551
Apr 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	426
Apr 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	271
Apr 23, 2024	0.5120	0.5400	0.5120	0.5400	0.5400	952
Apr 22, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	271
Apr 19, 2024	0.6000	0.6000	0.5720	0.5720	0.5720	2,462
Apr 18, 2024	0.5710	0.5710	0.5000	0.5700	0.5700	9,468
Apr 17, 2024	0.6500	0.6500	0.6400	0.6455	0.6455	2,315
Apr 16, 2024	0.6846	0.6846	0.5910	0.6010	0.6010	4,866
Apr 15, 2024	0.6680	0.6680	0.6070	0.6210	0.6210	6,112
Apr 12, 2024	0.6680	0.6680	0.6100	0.6680	0.6680	4,675
Apr 11, 2024	0.6680	0.6680	0.6600	0.6679	0.6679	2,955
Apr 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	725
Apr 09, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	759
Apr 08, 2024	0.6680	0.6680	0.6680	0.6680	0.6680	1,244
Apr 05, 2024	0.6868	0.7000	0.6070	0.6070	0.6070	10,176
Apr 04, 2024	0.6700	0.6700	0.6070	0.6070	0.6070	2,646
Apr 03, 2024	0.6400	0.6500	0.6270	0.6270	0.6270	3,112
Apr 02, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	2,736
Apr 01, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 28, 2024	0.7200	0.7200	0.6400	0.6400	0.6400	16,416
Mar 27, 2024	0.6100	0.7000	0.5355	0.7000	0.7000	23,880
Mar 26, 2024	0.6215	0.7100	0.5800	0.7100	0.7100	24,119
Mar 25, 2024	0.6262	0.6300	0.6262	0.6300	0.6300	4,295
Mar 22, 2024	0.6590	0.6590	0.5352	0.6000	0.6000	1,834
Mar 21, 2024	0.6397	0.6923	0.5900	0.5900	0.5900	5,619
Mar 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	485
Mar 19, 2024	0.6000	0.6299	0.6000	0.6222	0.6222	4,962
Mar 18, 2024	0.6237	0.6237	0.5352	0.5974	0.5974	24,222
Mar 15, 2024	0.6808	0.6808	0.6050	0.6200	0.6200	6,204
Mar 14, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	10,097
Mar 13, 2024	0.7100	0.7197	0.6050	0.7000	0.7000	12,748
Mar 12, 2024	0.7160	0.7500	0.7160	0.7400	0.7400	1,269
Mar 11, 2024	0.7690	0.7700	0.7140	0.7200	0.7200	9,114
Mar 08, 2024	0.7340	0.8095	0.7340	0.7721	0.7721	2,513
Mar 07, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	4,953
Mar 06, 2024	0.7990	0.8084	0.6375	0.7500	0.7500	29,187
Mar 05, 2024	0.8005	0.8547	0.7647	0.7647	0.7647	9,568
Mar 04, 2024	0.8610	0.8905	0.8405	0.8405	0.8405	16,324
Mar 01, 2024	0.9689	0.9689	0.9110	0.9110	0.9110	1,399
Feb 29, 2024	0.8610	0.9489	0.8610	0.8610	0.8610	30,450
Feb 28, 2024	0.8710	0.8710	0.8610	0.8610	0.8610	2,099
Feb 27, 2024	0.8905	0.9012	0.8610	0.8610	0.8610	5,701
Feb 26, 2024	0.8810	0.8996	0.8810	0.8996	0.8996	7,221
Feb 23, 2024	0.8600	0.8996	0.8600	0.8900	0.8900	5,002
Feb 22, 2024	0.8501	0.9143	0.7905	0.8518	0.8518	34,665
Feb 21, 2024	0.7967	0.9770	0.7915	0.9700	0.9700	75,631
Feb 20, 2024	0.7489	0.8800	0.7489	0.7880	0.7880	48,055
Feb 16, 2024	0.6010	0.7490	0.6010	0.7289	0.7289	23,261
Feb 15, 2024	0.6800	0.6800	0.6010	0.6010	0.6010	24,336
Feb 14, 2024	0.6825	0.7010	0.6500	0.6800	0.6800	5,017
Feb 13, 2024	0.9500	0.9500	0.6100	0.6700	0.6700	110,756
Feb 12, 2024	1.0500	1.0500	0.7700	0.9200	0.9200	80,165
Feb 09, 2024	1.1350	1.1900	1.0500	1.1500	1.1500	25,267
Feb 08, 2024	1.1800	1.1800	1.0500	1.0700	1.0700	30,842
Feb 07, 2024	1.3100	1.3200	1.0900	1.1400	1.1400	89,053
Feb 06, 2024	0.9249	1.4900	0.8999	1.3100	1.3100	480,276
Feb 05, 2024	0.5321	0.5900	0.5200	0.5899	0.5899	16,768
Feb 02, 2024	0.5500	0.6000	0.5495	0.5495	0.5495	6,341
Feb 01, 2024	0.5500	0.6250	0.5500	0.5800	0.5800	8,559
Jan 31, 2024	0.5320	0.5550	0.5320	0.5520	0.5520	5,346
Jan 30, 2024	0.5200	0.5320	0.5200	0.5320	0.5320	2,614
Jan 29, 2024	0.6000	0.6100	0.5112	0.5200	0.5200	23,303
Jan 26, 2024	0.6201	0.6387	0.5801	0.6000	0.6000	2,704
Jan 25, 2024	0.6051	0.6051	0.5601	0.5701	0.5701	1,190
Jan 24, 2024	0.5711	0.6700	0.5700	0.6000	0.6000	28,148
Jan 23, 2024	0.6000	0.6200	0.5710	0.5899	0.5899	8,506
Jan 22, 2024	0.5700	0.6870	0.5700	0.6001	0.6001	7,163
Jan 19, 2024	0.5701	0.6140	0.5700	0.6140	0.6140	1,533
Jan 18, 2024	0.6000	0.6005	0.5833	0.6005	0.6005	3,363
Jan 17, 2024	0.6000	0.6350	0.6000	0.6000	0.6000	663
Jan 16, 2024	0.6200	0.6800	0.6000	0.6800	0.6800	41,146
Jan 12, 2024	0.6870	0.6870	0.5702	0.5709	0.5709	1,624
Jan 11, 2024	0.6001	0.6016	0.6000	0.6000	0.6000	1,055
Jan 10, 2024	0.6500	0.6500	0.5909	0.6245	0.6245	1,871
Jan 09, 2024	0.6013	0.6620	0.6013	0.6500	0.6500	9,856
Jan 08, 2024	0.5900	0.6175	0.5879	0.5928	0.5928	11,933
Jan 05, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	58,162
Jan 04, 2024	0.6227	0.6322	0.5900	0.5999	0.5999	10,983
Jan 03, 2024	0.6400	0.6422	0.6267	0.6267	0.6267	27,009
Jan 02, 2024	0.6460	0.7000	0.6300	0.6300	0.6300	4,884
Dec 29, 2023	0.6401	0.7600	0.6300	0.6670	0.6670	20,635
Dec 28, 2023	0.6500	0.7500	0.6301	0.7500	0.7500	3,717
Dec 27, 2023	0.6375	0.6800	0.6050	0.6500	0.6500	6,982
Dec 26, 2023	0.6300	0.6700	0.6001	0.6700	0.6700	13,853
Dec 22, 2023	0.6300	0.6350	0.6000	0.6300	0.6300	7,931
Dec 21, 2023	0.6650	0.6650	0.6300	0.6300	0.6300	8,720
Dec 20, 2023	0.6500	0.7130	0.6500	0.6650	0.6650	12,670
Dec 19, 2023	0.6500	0.7130	0.6500	0.6500	0.6500	5,509
Dec 18, 2023	0.6601	0.7150	0.6601	0.6635	0.6635	3,069
Dec 15, 2023	0.7500	0.7700	0.6250	0.7211	0.7211	9,109
Dec 14, 2023	0.7600	0.7700	0.7600	0.7600	0.7600	5,011
Dec 13, 2023	0.8000	0.8000	0.7250	0.7600	0.7600	10,486
Dec 12, 2023	0.6500	0.8586	0.6500	0.7250	0.7250	9,014
Dec 11, 2023	0.6501	0.6501	0.6000	0.6380	0.6380	15,741
Dec 08, 2023	0.6800	0.6925	0.6100	0.6150	0.6150	1,560
Dec 07, 2023	0.7700	0.8200	0.7200	0.7200	0.7200	4,763
Dec 06, 2023	0.7250	0.8271	0.7250	0.7972	0.7972	4,379
Dec 05, 2023	0.5650	0.8900	0.5650	0.7700	0.7700	4,299
Dec 04, 2023	0.8000	0.8800	0.8000	0.8800	0.8800	870
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,743.66-1,779.11(-2.03%)

Ayala Pharmaceuticals, Inc. (ADXS)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,743.66
-1,779.11(-2.03%)