AXLA

Axcella Health Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.115 -2.41% 4.655 15:32:32
Open Price Low Price High Price Close Price Prev Close
4.83 4.62 4.89 4.77
more quote information »

AXLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.455.903.325.001,784,5151.2134.93%
1 Month3.385.903.034.81527,0171.2837.72%
3 Months5.345.903.034.66230,914-0.685-12.83%
6 Months5.726.843.034.98150,828-1.07-18.62%
1 Year4.976.843.035.07173,872-0.315-6.34%
3 Years15.1215.942.255.46128,523-10.47-69.21%
5 Years15.1215.942.255.46128,523-10.47-69.21%

AXLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 4.77 -0.18 -3.64% 5.13 5.17 4.64 736,993
Jun 11 2021 4.95 -0.18 -3.51% 4.98 5.139 4.37 2,077,630
Jun 10 2021 5.13 1.68 48.7% 3.44 5.90 3.40 5,822,183
Jun 09 2021 3.45 0.09 2.68% 3.39 3.57 3.39 212,154
Jun 08 2021 3.36 0.00 0.0% 3.45 3.45 3.32 73,616
Jun 07 2021 3.36 0.10 3.07% 3.29 3.38 3.25 76,394
Jun 04 2021 3.26 0.01 0.31% 3.29 3.33 3.20 85,495
Jun 03 2021 3.25 -0.08 -2.4% 3.38 3.47 3.21 108,658
Jun 02 2021 3.33 0.03 0.91% 3.34 3.43 3.28 53,433
Jun 01 2021 3.30 0.11 3.45% 3.21 3.32 3.17 64,188
May 28 2021 3.19 -0.10 -3.04% 3.27 3.48 3.17 72,033
May 27 2021 3.29 0.04 1.23% 3.28 3.34 3.19 108,738
May 26 2021 3.25 0.17 5.52% 3.06 3.26 3.03 80,276
May 25 2021 3.08 -0.07 -2.22% 3.15 3.15 3.04 121,023
May 24 2021 3.15 -0.19 -5.69% 3.58 3.719 3.10 136,033
May 21 2021 3.34 0.10 3.09% 3.27 3.35 3.25 45,766
May 20 2021 3.24 0.05 1.57% 3.21 3.33 3.20 45,209
May 19 2021 3.19 -0.11 -3.33% 3.27 3.35 3.17 53,397
May 18 2021 3.30 -0.07 -2.08% 3.38 3.43 3.30 40,109
May 17 2021 3.37 0.01 0.3% 3.35 3.39 3.33 30,052
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:20210615 19:49:12