Other OTC - Delayed Quote USD

Ayala Pharmaceuticals, Inc. (ADXS)

0.5550 +0.0050 (+0.91%)
At close: 11:14 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5500 0.5550 0.5500 0.5550 0.5550 559
Apr 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 423
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 9, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 759
Apr 8, 2024 0.6680 0.6680 0.6680 0.6680 0.6680 1,244
Apr 5, 2024 0.6868 0.7000 0.6070 0.6070 0.6070 10,176
Apr 4, 2024 0.6700 0.6700 0.6070 0.6070 0.6070 2,646
Apr 3, 2024 0.6400 0.6500 0.6270 0.6270 0.6270 3,112
Apr 2, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 2,736
Apr 1, 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 8, 2024 0.7340 0.8095 0.7340 0.7721 0.7721 2,513
Mar 7, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 4,953
Mar 6, 2024 0.7990 0.8084 0.6375 0.7500 0.7500 29,187
Mar 5, 2024 0.8005 0.8547 0.7647 0.7647 0.7647 9,568
Mar 4, 2024 0.8610 0.8905 0.8405 0.8405 0.8405 16,324
Mar 1, 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 9, 2024 1.1350 1.1900 1.0500 1.1500 1.1500 25,267
Feb 8, 2024 1.1800 1.1800 1.0500 1.0700 1.0700 30,842
Feb 7, 2024 1.3100 1.3200 1.0900 1.1400 1.1400 89,053
Feb 6, 2024 0.9249 1.4900 0.8999 1.3100 1.3100 480,276
Feb 5, 2024 0.5321 0.5900 0.5200 0.5899 0.5899 16,768
Feb 2, 2024 0.5500 0.6000 0.5495 0.5495 0.5495 6,341
Feb 1, 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 9, 2024 0.6013 0.6620 0.6013 0.6500 0.6500 9,856
Jan 8, 2024 0.5900 0.6175 0.5879 0.5928 0.5928 11,933
Jan 5, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 58,162
Jan 4, 2024 0.6227 0.6322 0.5900 0.5999 0.5999 10,983
Jan 3, 2024 0.6400 0.6422 0.6267 0.6267 0.6267 27,009
Jan 2, 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 8, 2023 0.6800 0.6925 0.6100 0.6150 0.6150 1,560
Dec 7, 2023 0.7700 0.8200 0.7200 0.7200 0.7200 4,763
Dec 6, 2023 0.7250 0.8271 0.7250 0.7972 0.7972 4,379
Dec 5, 2023 0.5650 0.8900 0.5650 0.7700 0.7700 4,299
Dec 4, 2023 0.8000 0.8800 0.8000 0.8800 0.8800 870
Dec 1, 2023 0.7900 0.8500 0.6850 0.8000 0.8000 4,093
Nov 30, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 306
Nov 29, 2023 0.7900 0.8000 0.7900 0.8000 0.8000 3,731
Nov 28, 2023 0.7900 0.9000 0.7900 0.7900 0.7900 3,683
Nov 27, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Nov 24, 2023 0.8000 0.9000 0.8000 0.8200 0.8200 5,699
Nov 22, 2023 0.8000 0.8000 0.7980 0.8000 0.8000 4,906
Nov 21, 2023 0.7900 0.8000 0.7900 0.7950 0.7950 1,003
Nov 20, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 1,014
Nov 17, 2023 0.8000 0.8591 0.8000 0.8399 0.8399 628
Nov 16, 2023 0.8100 0.9500 0.7263 0.8000 0.8000 38,893
Nov 15, 2023 0.7800 0.9000 0.7250 0.8900 0.8900 1,613
Nov 14, 2023 0.9000 0.9500 0.9000 0.9000 0.9000 1,216
Nov 13, 2023 0.8000 0.8800 0.8000 0.8800 0.8800 738
Nov 10, 2023 0.8000 0.9500 0.8000 0.8800 0.8800 3,056
Nov 9, 2023 0.8600 0.9500 0.8000 0.8000 0.8000 3,251
Nov 8, 2023 0.8000 0.8750 0.8000 0.8675 0.8675 6,643
Nov 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 429
Nov 6, 2023 0.9500 0.9500 0.8500 0.8500 0.8500 1,142
Nov 3, 2023 0.8475 0.8900 0.8400 0.8900 0.8900 5,631
Nov 2, 2023 0.9000 0.9000 0.7912 0.8800 0.8800 4,540
Nov 1, 2023 0.7745 0.9500 0.7350 0.8000 0.8000 2,198
Oct 31, 2023 0.8200 0.9500 0.8200 0.9500 0.9500 2,893
Oct 30, 2023 0.8000 0.8500 0.7900 0.8500 0.8500 6,406
Oct 27, 2023 0.7800 0.8750 0.7800 0.8750 0.8750 1,979
Oct 26, 2023 0.7784 0.9500 0.7784 0.9500 0.9500 1,077
Oct 25, 2023 0.8750 0.8750 0.7501 0.7501 0.7501 754
Oct 24, 2023 0.8500 0.8626 0.8001 0.8100 0.8100 3,354
Oct 23, 2023 0.9000 0.9500 0.8750 0.9000 0.9000 7,236
Oct 20, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 2,633
Oct 19, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 347
Oct 18, 2023 0.9325 0.9325 0.9325 0.9325 0.9325 218
Oct 17, 2023 0.9100 0.9500 0.9100 0.9100 0.9100 1,637
Oct 16, 2023 0.9550 0.9550 0.9100 0.9100 0.9100 1,213
Oct 13, 2023 0.9325 0.9325 0.9325 0.9325 0.9325 273
Oct 12, 2023 0.9400 1.0000 0.9400 1.0000 1.0000 653
Oct 11, 2023 0.9200 0.9500 0.9100 0.9500 0.9500 4,872
Oct 10, 2023 0.9100 1.0000 0.9100 1.0000 1.0000 2,526
Oct 9, 2023 0.9525 1.0600 0.9100 1.0375 1.0375 1,161
Oct 6, 2023 0.9100 1.1500 0.9100 1.0050 1.0050 8,339
Oct 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 444
Oct 4, 2023 1.0600 1.0600 0.9475 1.0500 1.0500 6,662
Oct 3, 2023 0.9800 1.0850 0.8200 1.0600 1.0600 5,663
Oct 2, 2023 0.9400 0.9900 0.9100 0.9900 0.9900 3,630
Sep 29, 2023 0.7900 0.9950 0.7900 0.9400 0.9400 5,211
Sep 28, 2023 0.8900 0.9184 0.8000 0.8000 0.8000 5,520
Sep 27, 2023 0.8800 0.8900 0.8800 0.8900 0.8900 1,635
Sep 26, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 350
Sep 25, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Sep 22, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 546
Sep 21, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 203
Sep 20, 2023 0.9100 0.9450 0.9000 0.9450 0.9450 3,821
Sep 19, 2023 0.9000 0.9300 0.9000 0.9200 0.9200 893
Sep 18, 2023 0.8800 1.0000 0.8800 0.9499 0.9499 873
Sep 15, 2023 0.9800 0.9800 0.8800 0.8800 0.8800 2,712
Sep 14, 2023 1.0000 1.0000 0.9800 0.9910 0.9910 1,753
Sep 13, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 2,072
Sep 12, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,956
Sep 11, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 673
Sep 8, 2023 1.0600 1.1070 1.0250 1.0500 1.0500 2,528
Sep 7, 2023 0.8800 1.1000 0.8800 1.1000 1.1000 5,624
Sep 6, 2023 1.0000 1.1300 0.8925 1.1300 1.1300 2,052
Sep 5, 2023 1.1400 1.1400 0.9500 0.9500 0.9500 2,753
Sep 1, 2023 1.0750 1.1000 1.0500 1.1000 1.1000 629
Aug 31, 2023 0.9050 1.1000 0.9050 1.1000 1.1000 4,358
Aug 30, 2023 0.8500 1.1000 0.8500 1.1000 1.1000 8,005
Aug 29, 2023 1.0085 1.0085 0.9500 1.0000 1.0000 4,936
Aug 28, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,731
Aug 25, 2023 1.0500 1.0500 1.0000 1.0000 1.0000 3,738
Aug 24, 2023 1.0165 1.0450 1.0000 1.0375 1.0375 3,040
Aug 23, 2023 1.0000 1.1000 1.0000 1.0200 1.0200 4,731
Aug 22, 2023 1.0500 1.0500 1.0000 1.0200 1.0200 1,142
Aug 21, 2023 1.0275 1.1000 1.0000 1.0000 1.0000 9,900
Aug 18, 2023 1.0200 1.0500 1.0100 1.0400 1.0400 4,114
Aug 17, 2023 1.0532 1.0600 1.0100 1.0100 1.0100 1,308
Aug 16, 2023 1.0740 1.0740 1.0500 1.0500 1.0500 860
Aug 15, 2023 1.0500 1.1650 1.0500 1.0600 1.0600 4,466
Aug 14, 2023 1.1500 1.1500 0.8800 1.1000 1.1000 6,907
Aug 11, 2023 1.2300 1.2300 1.1000 1.1400 1.1400 3,813
Aug 10, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 2,055
Aug 9, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 1,091
Aug 8, 2023 1.1500 1.1900 1.1500 1.1900 1.1900 1,554
Aug 7, 2023 1.1000 1.2500 1.1000 1.1500 1.1500 1,813
Aug 4, 2023 1.1100 1.1800 1.1000 1.1010 1.1010 5,599
Aug 3, 2023 1.2175 1.2175 1.1100 1.1100 1.1100 445
Aug 2, 2023 1.1500 1.3100 1.1500 1.1725 1.1725 5,706
Aug 1, 2023 1.0680 1.1700 1.0680 1.1700 1.1700 3,923
Jul 31, 2023 1.1500 1.1900 1.0600 1.0875 1.0875 3,578
Jul 28, 2023 1.1050 1.1900 1.1000 1.1700 1.1700 4,256
Jul 27, 2023 1.0800 1.1200 1.0800 1.1000 1.1000 8,693
Jul 26, 2023 1.0600 1.0600 0.9600 1.0100 1.0100 19,155
Jul 25, 2023 1.2700 1.3000 1.0325 1.0800 1.0800 32,433
Jul 24, 2023 1.4800 1.9500 1.3250 1.3500 1.3500 31,976
Jul 21, 2023 1.0400 1.7200 1.0400 1.3800 1.3800 63,319
Jul 20, 2023 1.0200 1.0200 0.8500 0.9000 0.9000 1,385
Jul 19, 2023 1.0000 1.1000 1.0000 1.0550 1.0550 10,747
Jul 18, 2023 0.9500 1.0000 0.8950 0.9500 0.9500 7,515
Jul 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 679
Jul 14, 2023 0.9500 0.9600 0.9500 0.9600 0.9600 1,788
Jul 13, 2023 0.9700 1.0000 0.9400 0.9400 0.9400 3,595
Jul 12, 2023 0.8801 0.9500 0.8800 0.8800 0.8800 2,463
Jul 11, 2023 0.9400 1.0000 0.9300 0.9500 0.9500 7,751
Jul 10, 2023 1.0000 1.0000 0.8700 0.9415 0.9415 3,223
Jul 7, 2023 1.0000 1.0000 0.9416 0.9500 0.9500 2,043
Jul 6, 2023 0.9500 0.9500 0.8850 0.8850 0.8850 2,006
Jul 5, 2023 1.0225 1.0225 0.9500 0.9500 0.9500 8,047
Jul 3, 2023 1.0300 1.0600 1.0000 1.0100 1.0100 3,979
Jun 30, 2023 1.0400 1.0600 1.0000 1.0000 1.0000 2,222
Jun 29, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 28, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 27, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 26, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 23, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 22, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 21, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 20, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 16, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 15, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 14, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 13, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 12, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 9, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 8, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 7, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 6, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 5, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 2, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Jun 1, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 31, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 30, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 26, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 25, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 24, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 23, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 22, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 19, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 18, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 17, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 16, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 15, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 12, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 11, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 10, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 9, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 8, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 5, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 4, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 3, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 2, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
May 1, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Apr 28, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -
Apr 27, 2023 0.5036 0.5036 0.5036 0.5036 0.5036 -

Related Tickers

ARTL Artelo Biosciences, Inc.
1.3399
+0.74%
 
MOLN.SW Molecular Partners AG
3.3600
+5.00%
 
XBIO Xenetic Biosciences, Inc.
4.0899
+8.49%
 
IMNM Immunome, Inc.
13.73
-3.72%
 
LIPO Lipella Pharmaceuticals Inc.
0.7110
+0.98%
 
GRI GRI Bio, Inc.
0.4300
-1.35%
 
CWBR CohBar, Inc.
0.8801
+10.01%
 
GLMD Galmed Pharmaceuticals Ltd.
0.3916
+0.90%
 
NBSE NeuBase Therapeutics, Inc.
0.4396
-0.54%
 
ALVR AlloVir, Inc.
0.7971
-0.36%