Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ADXS	0.535	0.56	0.535	0.555	0.0245	1,601	18	0.55	0.6491
2024-05-02	Q	ADXS	0.55112	0.61	0.519	0.5305	-0.1126	5,485	33	0.5305	0.665
2024-05-01	Q	ADXS	0.6431	0.6431	0.6431	0.6431	-0.0219	287	24	0.519	0.665
2024-04-30	Q	ADXS	0.665	0.665	0.665	0.665		224	20	0.519	0.665
2024-04-29	Q	ADXS	0.555	0.665	0.555	0.665	0.11	1,780	26	0.519	0.665
2024-04-26	Q	ADXS	0.55	0.555	0.55	0.555	0.005	559	18	0.555	0.665
2024-04-25	Q	ADXS	0.55	0.55	0.55	0.55	0.01	426	18	0.55	0.6745
2024-04-24	Q	ADXS	0.54	0.54	0.54	0.54		271	20	0.55	0.687
2024-04-23	Q	ADXS	0.512	0.54	0.512	0.54	-0.032	952	26	0.512	0.687
2024-04-22	Q	ADXS	0.572	0.572	0.572	0.572		271	24	0.512	0.687
2024-04-19	Q	ADXS	0.60	0.60	0.572	0.572	0.002	2,462	17	0.572	0.687
2024-04-18	Q	ADXS	0.571	0.571	0.50	0.57	-0.0755	9,468	33	0.572	0.7172
2024-04-17	Q	ADXS	0.65	0.65	0.64	0.6455	0.0445	2,315	13	0.571	0.688
2024-04-16	Q	ADXS	0.6846	0.6846	0.591	0.601	-0.02	4,866	29	0.571	0.70
2024-04-15	Q	ADXS	0.61	0.621	0.607	0.621	-0.047	6,112	23	0.591	0.7782
2024-04-12	Q	ADXS	0.668	0.668	0.61	0.668	0.0001	4,675	24	0.607	0.668
2024-04-11	Q	ADXS	0.668	0.668	0.66	0.6679	0.0579	2,955	24	0.61	0.668
2024-04-10	Q	ADXS	0.61	0.61	0.61	0.61		725	19	0.607	0.668
2024-04-09	Q	ADXS	0.61	0.61	0.61	0.61	-0.058	759	30	0.607	0.668
2024-04-08	Q	ADXS	0.668	0.668	0.668	0.668	0.061	1,244	40	0.61	0.668
2024-04-05	Q	ADXS	0.686815	0.70	0.607	0.607		10,176	35	0.607	0.668
2024-04-04	Q	ADXS	0.67	0.67	0.607	0.607	-0.02	2,646	48	0.607	0.7009
2024-04-03	Q	ADXS	0.64	0.65	0.627	0.627	-0.013	3,112	32	0.627	0.7009
2024-04-02	Q	ADXS	0.64	0.65	0.64	0.64		2,736	21	0.64	0.705
2024-04-01	Q	ADXS	0.64	0.64	0.64	0.64		304	42	0.64	0.7157
2024-03-29	Q	ADXS	0.72	0.72	0.64	0.64	-0.06	0	0
2024-03-28	Q	ADXS	0.72	0.72	0.64	0.64	-0.06	16,416	45	0.5363	0.719
2024-03-27	Q	ADXS	0.61	0.70	0.5355	0.70	-0.01	23,880	41	0.632	0.724
2024-03-26	Q	ADXS	0.6215	0.71	0.58	0.71	0.08	24,119	58	0.612	0.7399
2024-03-25	Q	ADXS	0.6262	0.63	0.6262	0.63	0.03	4,295	34	0.551	0.692
2024-03-22	Q	ADXS	0.659	0.659	0.5352	0.60	0.01	1,834	26	0.55	0.659
2024-03-21	Q	ADXS	0.63966	0.69225	0.59	0.59	-0.01	5,619	39	0.5352	0.691
2024-03-20	Q	ADXS	0.60	0.60	0.60	0.60	-0.022178	485	26	0.60	0.7322
2024-03-19	Q	ADXS	0.60	0.6299	0.60	0.622178	0.024778	4,962	37	0.62	0.6299
2024-03-18	Q	ADXS	0.62375	0.62375	0.5352	0.5974	-0.0226	24,222	35	0.5352	0.6299
2024-03-15	Q	ADXS	0.6808	0.6808	0.605	0.62	-0.05	6,204	33	0.527	0.68
2024-03-14	Q	ADXS	0.70	0.70	0.67	0.67	-0.03	10,097	45	0.5525	0.70
2024-03-13	Q	ADXS	0.71	0.71975	0.605	0.70	-0.04	12,748	49	0.605	0.70
2024-03-12	Q	ADXS	0.716	0.75	0.716	0.74	0.02	1,269	47	0.6035	0.75
2024-03-11	Q	ADXS	0.769	0.77	0.714	0.72	-0.0521	9,114	51	0.645	0.847
2024-03-08	Q	ADXS	0.734	0.80955	0.734	0.7721	-0.0179	2,513	35	0.751	0.847
2024-03-07	Q	ADXS	0.77	0.79	0.77	0.79	0.04	4,953	51	0.68	0.80
2024-03-06	Q	ADXS	0.799	0.80838	0.6375	0.75	-0.0147	29,187	81	0.70	0.80
2024-03-05	Q	ADXS	0.8005	0.85475	0.7647	0.7647	-0.0758	9,568	64	0.75	0.909
2024-03-04	Q	ADXS	0.861	0.8905	0.8405	0.8405	-0.0705	16,324	74	0.8005	0.909
2024-03-01	Q	ADXS	0.9689	0.9689	0.911	0.911	0.05	1,399	30	0.86	0.9689
2024-02-29	Q	ADXS	0.861	0.9489	0.861	0.861		30,450	57	0.861	0.9689
2024-02-28	Q	ADXS	0.871	0.871	0.861	0.861		2,099	61	0.861	0.9794
2024-02-27	Q	ADXS	0.8905	0.901168	0.861	0.861	-0.0386	5,701	44	0.861	0.9794
2024-02-26	Q	ADXS	0.881	0.8996	0.881	0.8996	0.0096	7,221	51	0.8905	0.9794
2024-02-23	Q	ADXS	0.86	0.8996	0.86	0.89	0.03815	5,002	45	0.881	0.8996
2024-02-22	Q	ADXS	0.8501	0.9143	0.7905	0.85185	-0.11815	34,665	54	0.8515	0.8996
2024-02-21	Q	ADXS	0.79667	0.977	0.791468	0.97	0.182	75,631	92	0.9001	0.977
2024-02-20	Q	ADXS	0.7489	0.88	0.7489	0.788	0.0591	48,055	80	0.788	0.8169
2024-02-19	Q	ADXS	0.601	0.749	0.601	0.7289	0.1279	0	0
2024-02-16	Q	ADXS	0.601	0.749	0.601	0.7289	0.1279	23,261	42	0.66	0.7489
2024-02-15	Q	ADXS	0.68	0.68	0.601	0.601	-0.079	24,336	61	0.601	0.749
2024-02-14	Q	ADXS	0.6825	0.701	0.65	0.68	0.01	5,017	26	0.601	0.749
2024-02-13	Q	ADXS	0.95	0.95	0.61	0.67	-0.25	110,756	128	0.67	0.75
2024-02-12	Q	ADXS	1.05	1.05	0.77	0.92	-0.23	80,165	188	0.801	0.96
2024-02-09	Q	ADXS	1.135	1.19	1.05	1.15	0.08	25,267	91	1.14	1.19
2024-02-08	Q	ADXS	1.18	1.18	1.05	1.07	-0.07	30,842	78	1.05	1.15
2024-02-07	Q	ADXS	1.31	1.32	1.09	1.14	-0.17	89,053	138	1.09	1.23
2024-02-06	Q	ADXS	0.9249	1.49	0.8999	1.31	0.720075	480,276	708	1.21	1.34
2024-02-05	Q	ADXS	0.5321	0.59	0.52	0.589925	0.040455	16,768	49	0.51	0.59