AXLA

Axcella Health Historical Data

Company Name Stock Ticker Symbol Market Type
Axcella Health Inc AXLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0887 -11.52% 0.6813 19:56:43
Open Price Low Price High Price Close Price Prev Close
0.74 0.68 0.7626 0.693 0.77
more quote information »

AXLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.430.7989990.400.60068566,320,2270.251358.44%
1 Month0.33950.7989990.2960.58700011,871,3530.3418100.68%
3 Months0.941.190.16210.50795221,337,665-0.2587-27.52%
6 Months1.862.740.16210.6923221682,324-1.18-63.37%
1 Year1.662.890.16210.8211718381,850-0.9787-58.96%
3 Years5.087.730.16212.60233,194-4.40-86.59%
5 Years15.1215.940.16212.85197,894-14.44-95.49%

AXLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.693 -0.077 -10.0% 0.74 0.7626 0.68 975,732
Jan 26 2023 0.77 0.14 22.22% 0.595 0.798999 0.592 2,372,716
Jan 25 2023 0.63 0.03 5.0% 0.562 0.6599 0.5321 3,643,842
Jan 24 2023 0.60 0.17 39.53% 0.6349 0.7521 0.556 22,700,602
Jan 23 2023 0.43 0.0101 2.41% 0.40 0.465 0.40 2,811,088
Jan 20 2023 0.4199 -0.0161 -3.69% 0.43 0.455 0.414101 72,886
Jan 19 2023 0.436 -0.0078 -1.76% 0.436 0.45 0.4198 94,076
Jan 18 2023 0.4438 -0.0022 -0.49% 0.45 0.49 0.44 160,177
Jan 17 2023 0.446 -0.0223 -4.76% 0.52 0.52 0.4301 143,504
Jan 13 2023 0.4683 0.0889 23.43% 0.3795 0.485 0.3791 265,202
Jan 12 2023 0.3794 0.0219 6.13% 0.39 0.39 0.36 107,494
Jan 11 2023 0.3575 0.0075 2.14% 0.37 0.39255 0.35 72,154
Jan 10 2023 0.35 -0.0235 -6.29% 0.3917 0.3917 0.35 78,160
Jan 09 2023 0.3735 0.0376 11.19% 0.3318 0.3815 0.313 412,197
Jan 06 2023 0.3359 0.0089 2.72% 0.33 0.336 0.2978 221,792
Jan 05 2023 0.327 0.0213 6.97% 0.3131 0.3325 0.296 90,582
Jan 04 2023 0.3057 -0.0187 -5.76% 0.335 0.335 0.296 232,440
Jan 03 2023 0.3244 -0.0031 -0.95% 0.33 0.35 0.3122 89,826
Dec 30 2022 0.3275 -0.0025 -0.76% 0.3395 0.3395 0.304 115,609
Dec 29 2022 0.33 0.0147 4.66% 0.32 0.34 0.3012 213,875
Dec 28 2022 0.3153 0.0051 1.64% 0.3102 0.327699 0.3022 131,011
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.

Log in to ADVFN
Register Now

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

P: V: D:20230128 07:25:39