PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Axcella Health Inc | AXLA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.33 | -6.23% | 4.97 | 5.10 | 5.34 | 5.21 | 5.30 | 17:26:30 |
AXLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.50 | 5.522 | 4.36 | 4.96 | 242,789 | 0.47 | 10.44% |
| 1 Month | 5.17 | 5.522 | 4.10 | 4.72 | 264,198 | -0.20 | -3.87% |
| 3 Months | 5.21 | 6.7442 | 3.90 | 5.16 | 356,010 | -0.24 | -4.61% |
| 6 Months | 4.88 | 7.73 | 2.25 | 5.11 | 203,758 | 0.09 | 1.84% |
| 1 Year | 7.08 | 8.81 | 2.25 | 4.99 | 122,158 | -2.11 | -29.8% |
| 3 Years | 15.12 | 15.94 | 2.25 | 5.82 | 111,705 | -10.15 | -67.13% |
| 5 Years | 15.12 | 15.94 | 2.25 | 5.82 | 111,705 | -10.15 | -67.13% |
AXLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 05 2020 | 5.30 | 0.08 | 1.53% | 5.35 | 5.522 | 5.06 | 236,197 |
| Aug 04 2020 | 5.22 | 0.24 | 4.82% | 5.01 | 5.28 | 4.95 | 252,759 |
| Aug 03 2020 | 4.98 | 0.49 | 10.91% | 4.84 | 5.02 | 4.58 | 349,048 |
| Jul 31 2020 | 4.49 | -0.11 | -2.39% | 4.75 | 4.85 | 4.4298 | 196,708 |
| Jul 30 2020 | 4.60 | 0.09 | 2.0% | 4.50 | 4.72 | 4.36 | 179,232 |
| Jul 29 2020 | 4.51 | 0.01 | 0.22% | 4.61 | 4.67 | 4.46 | 133,031 |
| Jul 28 2020 | 4.50 | 0.30 | 7.14% | 4.27 | 4.55 | 4.19 | 204,778 |
| Jul 27 2020 | 4.20 | -0.20 | -4.55% | 4.35 | 4.51 | 4.16 | 319,924 |
| Jul 24 2020 | 4.40 | -0.11 | -2.44% | 4.51 | 4.65 | 4.3738 | 110,186 |
| Jul 23 2020 | 4.51 | -0.09 | -1.96% | 4.62 | 4.79 | 4.50 | 224,339 |
| Jul 22 2020 | 4.60 | -0.20 | -4.17% | 4.77 | 4.80 | 4.50 | 199,145 |
| Jul 21 2020 | 4.80 | -0.15 | -3.03% | 5.02 | 5.14 | 4.77 | 176,378 |
| Jul 20 2020 | 4.95 | -0.16 | -3.13% | 5.19 | 5.32 | 4.84 | 448,850 |
| Jul 17 2020 | 5.11 | 0.42 | 8.96% | 4.68 | 5.11 | 4.65 | 292,875 |
| Jul 16 2020 | 4.69 | 0.26 | 5.75% | 4.44 | 4.80 | 4.35 | 225,966 |
| Jul 15 2020 | 4.435 | 0.14 | 3.38% | 4.35 | 4.6699 | 4.10 | 345,290 |
| Jul 14 2020 | 4.29 | -0.19 | -4.24% | 4.35 | 4.58 | 4.25 | 403,748 |
| Jul 13 2020 | 4.48 | -0.59 | -11.64% | 5.14 | 5.30 | 4.48 | 471,885 |
| Jul 10 2020 | 5.07 | -0.07 | -1.36% | 5.19 | 5.27 | 4.96 | 263,008 |
| Jul 09 2020 | 5.14 | 0.01 | 0.19% | 5.17 | 5.26 | 5.06 | 250,614 |
| Jul 08 2020 | 5.13 | 0.10 | 1.99% | 5.09 | 5.15 | 5.01 | 130,379 |
| Jul 07 2020 | 5.03 | -0.05 | -0.98% | 5.17 | 5.21 | 4.96 | 192,627 |
| Jul 06 2020 | 5.08 | -0.21 | -3.97% | 5.41 | 5.4293 | 4.97 | 302,433 |
