AXLA

Axcella Health Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

AXLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.505.5224.364.96242,7890.4710.44%
1 Month5.175.5224.104.72264,198-0.20-3.87%
3 Months5.216.74423.905.16356,010-0.24-4.61%
6 Months4.887.732.255.11203,7580.091.84%
1 Year7.088.812.254.99122,158-2.11-29.8%
3 Years15.1215.942.255.82111,705-10.15-67.13%
5 Years15.1215.942.255.82111,705-10.15-67.13%

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
See More Historical Prices »
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:20200806 22:47:48