Loading live market data…

Axcella Health Inc.

NASDAQ:AXLA

$4.58 USD

$0 (0.0%)

Volume
6.78K
Average Volume
37.08K
Market Capitalization
$12.5M
P/E Ratio
-3.61
Dividend Yield
0.00%
Price Target
$60.00
Year High
$4.58
Year Low
$0.36
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.21
Date Opening Price Closing Price %Chg Volume
2025-02-06 $0.36 $4.58 1172.22% 6782
2025-01-16 $0.36 $4.58 1172.22% 6782
2024-06-04 $0.36 $4.58 1172.22% 6782
2024-05-30 $0.36 $4.58 1172.22% 6782
2024-05-13 $0.36 $4.58 1172.22% 6782
2023-12-29 $0.36 $0.40 11.36% 6782
2023-12-28 $0.44 $0.44 0.00% 9659
2023-12-27 $0.36 $0.44 22.22% 6420
2023-12-26 $0.34 $0.48 39.71% 18510
2023-12-22 $0.56 $0.57 1.97% 11167
2023-12-21 $0.55 $0.56 1.32% 9315
2023-12-20 $0.63 $0.57 -9.52% 10921
2023-12-19 $0.70 $0.63 -10.00% 12907
2023-12-18 $0.79 $0.72 -9.39% 12331
2023-12-15 $0.79 $0.84 6.33% 3591
2023-12-14 $0.82 $0.85 3.66% 7007
2023-12-13 $0.97 $0.84 -13.40% 10087
2023-12-12 $0.82 $0.96 17.60% 7570
2023-12-11 $0.89 $0.89 0.00% 5796
2023-12-08 $0.94 $0.89 -5.32% 13258
2023-12-07 $0.91 $0.93 2.20% 10514
2023-12-06 $0.91 $0.91 0.05% 9518
2023-12-05 $1.00 $0.91 -9.00% 15792
2023-12-04 $0.96 $1.08 12.50% 9578
2023-12-01 $0.98 $1.06 7.99% 46451
2023-11-30 $1.00 $0.98 -1.80% 25437
2023-11-29 $1.24 $1.00 -19.44% 93809
2023-11-28 $2.09 $1.29 -38.28% 118.74K
2023-11-27 $2.80 $2.00 -28.57% 122.1K
2023-11-24 $3.40 $3.20 -5.88% 42795
2023-11-22 $5.17 $4.58 -11.41% 41958
2023-11-21 $5.55 $5.48 -1.26% 2015
2023-11-20 $5.26 $5.72 8.75% 19457
2023-11-17 $5.29 $5.43 2.65% 14190
2023-11-16 $5.51 $5.42 -1.63% 17659
2023-11-15 $5.00 $5.45 9.00% 21393
2023-11-14 $5.00 $4.97 -0.60% 13414
2023-11-13 $4.49 $4.82 7.35% 34572
2023-11-10 $4.09 $4.46 9.05% 18487
2023-11-09 $4.76 $4.14 -13.03% 44262
2023-11-08 $5.40 $4.76 -11.85% 70095
2023-11-07 $5.50 $5.51 0.18% 24844
2023-11-06 $5.83 $5.60 -3.95% 49520
2023-11-03 $6.15 $5.95 -3.25% 60235
2023-11-02 $5.64 $6.36 12.77% 49300
2023-11-01 $5.46 $5.81 6.41% 27286
2023-10-31 $5.42 $5.47 0.92% 19890
2023-10-30 $6.06 $5.55 -8.42% 26073
2023-10-27 $6.80 $6.02 -11.47% 121.65K
2023-10-26 $6.82 $6.62 -2.93% 14742
2023-10-25 $7.22 $6.91 -4.29% 9490
2023-10-24 $7.41 $7.26 -2.02% 44158
2023-10-23 $7.74 $7.30 -5.68% 28176
2023-10-20 $8.09 $7.86 -2.84% 36315
2023-10-19 $8.57 $8.42 -1.75% 29586
2023-10-18 $8.85 $8.61 -2.71% 24034
2023-10-17 $8.88 $9.06 2.03% 33560
2023-10-16 $9.72 $9.13 -6.07% 69411
2023-10-13 $10.20 $9.53 -6.57% 58091
2023-10-12 $9.73 $10.24 5.24% 152.22K
2023-10-11 $9.99 $9.89 -1.00% 92543
2023-10-10 $9.69 $9.99 3.10% 158.05K
2023-10-09 $9.52 $9.85 3.47% 76086
2023-10-06 $10.08 $10.00 -0.79% 93988
2023-10-05 $9.88 $10.40 5.26% 110.49K
2023-10-04 $10.58 $9.96 -5.86% 137.47K
2023-10-03 $10.06 $10.65 5.86% 213.72K
2023-10-02 $9.77 $10.42 6.65% 728.87K
2023-09-29 $10.01 $10.44 4.30% 800.3K
2023-09-28 $6.65 $10.57 58.95% 5.99M
2023-09-27 $7.07 $6.91 -2.26% 197.39K
2023-09-26 $8.44 $7.94 -5.92% 120.2K
2023-09-25 $9.55 $8.80 -7.85% 276.67K
2023-09-22 $9.41 $10.35 9.99% 1.01M
2023-09-21 $10.92 $9.60 -12.09% 163.16K
2023-09-20 $11.55 $10.36 -10.30% 532.07K
2023-09-19 $14.40 $12.15 -15.62% 438.32K
2023-09-18 $15.75 $15.00 -4.76% 622.15K
2023-09-15 $18.80 $15.60 -17.02% 835.82K
2023-09-14 $26.25 $25.25 -3.81% 1.01M
2023-09-13 $32.25 $29.75 -7.75% 3.65M
2023-09-12 $15.02 $28.50 89.75% 4.53M
2023-09-11 $20.38 $17.91 -12.12% 1.25M
2023-09-08 $15.25 $24.50 60.66% 6.33M
2023-09-07 $10.19 $14.36 40.92% 4.37M
2023-09-06 $8.08 $10.33 27.85% 610.18K
2023-09-05 $9.45 $8.88 -6.03% 589.74K
2023-09-01 $7.45 $10.50 40.94% 6.29M
2023-08-31 $7.46 $5.78 -22.52% 886.34K
2023-08-30 $9.69 $9.54 -1.55% 2.42M