AXLA

Axcella Health Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Axcella Health Inc AXLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -2.34% 5.85 16:00:10
Open Price Low Price High Price Close Price Prev Close
6.00 5.5801 6.00 5.85 5.99
more quote information »

AXLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.756.165.58015.83101,1220.101.74%
1 Month5.556.165.005.4381,0460.305.41%
3 Months4.256.164.255.4394,7481.6037.65%
6 Months4.356.194.075.19146,1771.5034.48%
1 Year5.087.732.255.15170,6920.7715.16%
3 Years15.1215.942.255.61119,640-9.27-61.31%
5 Years15.1215.942.255.61119,640-9.27-61.31%

AXLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 5.85 -0.14 -2.34% 6.00 6.00 5.5801 56,897
Jan 22 2021 5.99 0.26 4.54% 5.68 6.16 5.6096 111,466
Jan 21 2021 5.73 -0.10 -1.72% 5.83 5.83 5.7239 41,833
Jan 20 2021 5.83 0.12 2.1% 5.71 5.90 5.61 123,914
Jan 19 2021 5.71 0.02 0.35% 5.75 5.90 5.66 127,276
Jan 15 2021 5.69 -0.05 -0.87% 5.82 5.883 5.47 68,932
Jan 14 2021 5.74 0.53 10.17% 5.24 5.82 5.24 122,728
Jan 13 2021 5.21 -0.05 -0.95% 5.30 5.30 5.13 91,167
Jan 12 2021 5.26 0.02 0.38% 5.28 5.365 5.20 46,604
Jan 11 2021 5.24 -0.06 -1.13% 5.01 5.30 5.01 129,971
Jan 08 2021 5.30 0.16 3.09% 5.24 5.365 5.12 69,184
Jan 08 2021 5.1412 -0.10 -1.89% 5.24 5.24 5.1412 1,000
Jan 07 2021 5.24 0.06 1.16% 5.20 5.276 5.1217 58,543
Jan 06 2021 5.18 0.07 1.37% 5.16 5.2799 5.0253 71,442
Jan 05 2021 5.11 0.07 1.39% 5.04 5.26 5.01 74,887
Jan 04 2021 5.04 -0.15 -2.89% 5.16 5.22 5.01 75,071
Dec 31 2020 5.19 -0.15 -2.81% 5.28 5.3015 5.11 87,468
Dec 30 2020 5.34 0.15 2.89% 5.18 5.43 5.17 61,783
Dec 29 2020 5.19 -0.08 -1.52% 5.29 5.46 5.00 128,750
See More Historical Prices ยป
Your Recent History
NASDAQ
AXLA
Axcella He..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210126 00:36:18