Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcella Health Inc (NQ: AXLA )

4.580 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2023 4.580 0 -0.90(-16.42%)
Nov 21, 2023 5.550 5.600 5.460 5.480 2,015 -0.24(-4.20%)
Nov 20, 2023 5.260 5.750 5.260 5.720 19,457 +0.29(+5.34%)
Nov 17, 2023 5.290 5.480 5.230 5.430 14,190 +0.01(+0.18%)
Nov 16, 2023 5.510 5.712 5.230 5.420 17,659 -0.03(-0.46%)
Nov 15, 2023 4.995 5.630 4.990 5.445 21,391 +0.48(+9.56%)
Nov 14, 2023 4.995 5.250 4.828 4.970 13,407 +0.15(+3.11%)
Nov 13, 2023 4.490 4.970 4.405 4.820 34,570 +0.36(+8.07%)
Nov 10, 2023 4.090 4.600 4.070 4.460 18,487 +0.32(+7.73%)
Nov 09, 2023 4.760 4.811 4.125 4.140 44,199 -0.62(-13.03%)
Nov 08, 2023 5.400 5.633 4.760 4.760 70,088 -0.75(-13.61%)
Nov 07, 2023 5.500 5.760 5.260 5.510 24,844 -0.09(-1.61%)
Nov 06, 2023 5.830 6.200 5.340 5.600 49,489 -0.35(-5.88%)
Nov 03, 2023 6.150 6.650 5.920 5.950 60,235 -0.41(-6.45%)
Nov 02, 2023 5.640 6.750 5.424 6.360 48,951 +0.55(+9.47%)
Nov 01, 2023 5.460 5.992 5.460 5.810 27,282 +0.34(+6.22%)
Oct 31, 2023 5.420 5.730 5.200 5.470 19,790 -0.08(-1.44%)
Oct 30, 2023 6.060 6.151 5.550 5.550 26,073 -0.47(-7.81%)
Oct 27, 2023 6.800 6.930 6.020 6.020 121,649 -0.60(-9.06%)
Oct 26, 2023 6.820 6.980 6.500 6.620 14,741 -0.29(-4.20%)
Oct 25, 2023 7.220 7.230 6.890 6.910 9,490 -0.35(-4.82%)
Oct 24, 2023 7.410 7.930 7.260 7.260 44,158 -0.04(-0.55%)
Oct 23, 2023 7.740 7.800 7.244 7.300 28,145 -0.56(-7.12%)
Oct 20, 2023 8.090 8.120 7.769 7.860 36,315 -0.56(-6.65%)
Oct 19, 2023 8.570 8.701 8.250 8.420 29,586 -0.19(-2.21%)
Oct 18, 2023 8.850 9.165 8.570 8.610 23,908 -0.45(-4.97%)
Oct 17, 2023 8.880 9.500 8.880 9.060 33,559 -0.07(-0.77%)
Oct 16, 2023 9.720 9.630 8.520 9.130 69,411 -0.40(-4.20%)
Oct 13, 2023 10.20 10.33 9.290 9.530 58,091 -0.71(-6.93%)
Oct 12, 2023 9.730 10.50 9.705 10.24 152,206 +0.35(+3.54%)
Oct 11, 2023 9.990 10.60 9.634 9.890 92,446 -0.10(-1.00%)
Oct 10, 2023 9.690 10.24 9.550 9.990 158,053 +0.14(+1.42%)
Oct 09, 2023 9.520 9.889 9.250 9.850 76,086 -0.15(-1.50%)
Oct 06, 2023 10.08 11.00 9.860 10.00 93,988 -0.40(-3.85%)
Oct 05, 2023 9.880 10.40 9.680 10.40 110,487 +0.44(+4.42%)
Oct 04, 2023 10.58 10.81 9.460 9.960 137,436 -0.69(-6.48%)
Oct 03, 2023 10.06 11.00 10.06 10.65 213,721 +0.23(+2.21%)
Oct 02, 2023 9.770 12.19 9.111 10.42 728,635 -0.02(-0.19%)
Sep 29, 2023 10.01 11.50 9.080 10.44 800,296 -0.13(-1.23%)
Sep 28, 2023 6.650 12.42 6.650 10.57 5,984,971 +3.66(+52.97%)
Sep 27, 2023 7.070 7.330 6.520 6.910 197,223 -1.03(-12.97%)
Sep 26, 2023 8.440 8.720 7.848 7.940 107,267 -0.86(-9.77%)
Sep 25, 2023 9.550 8.900 8.310 8.800 276,461 -1.55(-14.98%)
Sep 22, 2023 9.410 13.33 9.260 10.35 1,011,722 +0.75(+7.81%)
Sep 21, 2023 10.92 10.98 9.030 9.600 162,932 -0.76(-7.34%)
Sep 20, 2023 11.55 11.80 8.750 10.36 524,922 -1.79(-14.73%)
Sep 19, 2023 14.40 14.78 11.00 12.15 437,378 -2.85(-19.01%)
Sep 18, 2023 15.75 19.35 13.03 15.00 619,996 -0.60(-3.81%)
Sep 15, 2023 18.75 21.50 14.29 15.60 835,822 -9.65(-38.23%)
Sep 14, 2023 26.25 28.75 22.18 25.25 1,000,570 -4.50(-15.13%)
Sep 13, 2023 32.25 41.25 25.25 29.75 3,643,353 +1.25(+4.39%)
Sep 12, 2023 15.00 35.75 15.02 28.50 4,504,597 +10.59(+59.17%)
Sep 11, 2023 20.38 21.75 16.25 17.91 1,245,235 -6.59(-26.92%)
Sep 08, 2023 15.25 26.75 13.37 24.50 6,325,179 +10.14(+70.67%)
Sep 07, 2023 10.19 16.50 9.625 14.36 4,358,828 +4.03(+39.03%)
Sep 06, 2023 8.080 11.00 7.145 10.32 609,099 +1.45(+16.34%)
Sep 05, 2023 9.445 9.855 8.345 8.875 588,953 -1.62(-15.48%)
Sep 01, 2023 7.447 11.88 6.670 10.50 6,285,222 +4.72(+81.82%)
Aug 31, 2023 7.457 8.500 5.275 5.775 882,336 -3.76(-39.43%)
Aug 30, 2023 9.695 11.00 8.000 9.535 2,416,478 -1.71(-15.24%)
Aug 29, 2023 9.075 12.70 6.532 11.25 14,381,036 +8.43(+298.94%)
Aug 28, 2023 2.820 3.875 2.750 2.820 139,782 +0.07(+2.55%)
Aug 25, 2023 3.058 3.150 2.587 2.750 89,831 -0.40(-12.77%)
Aug 24, 2023 3.500 3.578 3.005 3.152 71,321 -0.47(-12.85%)
Aug 23, 2023 4.115 4.115 3.342 3.618 172,353 -0.73(-16.84%)
Aug 22, 2023 7.500 7.650 4.350 4.350 1,983,816 -0.03(-0.57%)
Aug 21, 2023 3.877 4.500 3.763 4.375 132,466 +0.46(+11.82%)
Aug 18, 2023 3.905 4.060 3.900 3.913 2,688 -0.24(-5.72%)
Aug 17, 2023 4.125 4.157 3.760 4.150 3,597 +0.17(+4.21%)
Aug 16, 2023 4.128 4.255 3.945 3.982 4,635 +0.04(+1.14%)
Aug 15, 2023 4.258 4.460 3.750 3.938 4,943 -0.29(-6.80%)
Aug 14, 2023 4.325 4.428 4.003 4.225 5,794 +0.07(+1.81%)
Aug 11, 2023 4.250 4.393 4.128 4.150 3,664 -0.09(-2.06%)
Aug 10, 2023 4.293 4.497 4.125 4.237 3,972 -0.04(-0.88%)
Aug 09, 2023 4.500 4.625 4.265 4.275 7,168 -0.22(-5.00%)
Aug 08, 2023 5.300 5.300 4.500 4.500 8,723 -0.47(-9.55%)
Aug 07, 2023 5.725 5.725 4.800 4.975 10,326 +0.26(+5.63%)
Aug 04, 2023 4.675 4.973 4.675 4.710 5,396 +0.05(+1.18%)
Aug 03, 2023 4.853 4.975 4.628 4.655 1,438 +0.01(+0.16%)
Aug 02, 2023 4.950 4.950 4.567 4.647 1,597 -0.08(-1.64%)
Aug 01, 2023 4.950 4.975 4.620 4.725 3,438 +0.19(+4.30%)
Jul 31, 2023 5.000 5.000 4.522 4.530 7,244 -0.07(-1.52%)
Jul 28, 2023 4.987 5.195 4.577 4.600 9,969 -0.15(-3.16%)
Jul 27, 2023 4.960 5.225 4.750 4.750 2,170 -0.47(-9.09%)
Jul 26, 2023 5.000 5.250 4.838 5.225 4,974 +0.22(+4.50%)
Jul 25, 2023 5.000 5.277 4.753 5.000 11,585 +0.08(+1.52%)
Jul 24, 2023 4.575 4.975 4.263 4.925 8,128 +0.47(+10.49%)
Jul 21, 2023 4.675 4.825 4.263 4.457 6,568 -0.29(-6.16%)
Jul 20, 2023 4.875 4.875 4.595 4.750 2,960 -0.04(-0.73%)
Jul 19, 2023 4.825 4.900 4.675 4.785 4,591 +0.11(+2.35%)
Jul 18, 2023 4.975 4.975 4.475 4.675 9,354 -0.20(-4.10%)
Jul 17, 2023 4.630 4.997 4.553 4.875 3,618 +0.12(+2.63%)
Jul 14, 2023 5.170 5.225 4.630 4.750 5,238 -0.17(-3.55%)
Jul 13, 2023 4.750 5.692 4.420 4.925 20,156 +0.17(+3.63%)
Jul 12, 2023 4.800 4.950 4.750 4.753 10,330 -0.20(-3.99%)
Jul 11, 2023 4.875 5.200 4.875 4.950 16,064 -0.21(-4.02%)
Jul 10, 2023 5.500 5.575 4.925 5.157 127,231 -0.19(-3.60%)
Jul 07, 2023 5.000 5.680 4.933 5.350 29,190 -0.15(-2.73%)
Jul 06, 2023 5.513 5.975 5.450 5.500 4,035 -0.19(-3.30%)
Jul 05, 2023 5.275 5.975 5.250 5.688 5,151 +0.31(+5.72%)
Jul 03, 2023 5.537 6.250 5.330 5.380 8,039 -0.08(-1.42%)
Jun 30, 2023 5.750 6.050 5.348 5.457 11,876 -0.52(-8.62%)
Jun 29, 2023 6.500 6.500 5.625 5.973 5,356 -0.15(-2.49%)
Jun 28, 2023 6.503 6.747 6.053 6.125 1,340 -0.09(-1.45%)
Jun 27, 2023 6.700 6.700 6.000 6.215 5,973 -0.03(-0.44%)
Jun 26, 2023 6.625 6.625 6.077 6.242 6,540 -0.04(-0.68%)
Jun 23, 2023 6.750 7.375 6.285 6.285 7,837 -0.96(-13.19%)
Jun 22, 2023 7.250 7.503 7.240 7.240 4,856 -0.26(-3.47%)
Jun 21, 2023 8.365 8.365 7.250 7.500 10,265 -1.12(-13.04%)
Jun 20, 2023 6.625 9.390 6.625 8.625 35,330 +1.62(+23.21%)
Jun 16, 2023 7.750 7.750 6.750 7.000 18,449 -0.83(-10.54%)
Jun 15, 2023 7.775 11.25 7.753 7.825 95,833 -2.17(-21.75%)
May 08, 2023 10.25 10.75 10.00 10.00 1,185 +0.00(+0.00%)
May 05, 2023 10.75 10.75 9.252 10.00 2,075 +0.12(+1.27%)
May 04, 2023 10.75 10.75 9.325 9.875 3,240 +0.59(+6.33%)
May 03, 2023 10.25 10.35 9.287 9.287 2,094 -0.96(-9.39%)
May 02, 2023 10.75 10.75 9.752 10.25 1,067 -0.07(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.