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 (%)
Jan 31, 2023 15.78 17.00 15.30 17.00 8,811 +1.25(+7.94%)
Jan 30, 2023 17.00 17.80 15.50 15.75 14,452 -1.57(-9.09%)
Jan 27, 2023 18.50 19.07 17.00 17.32 39,200 -1.93(-10.00%)
Jan 26, 2023 14.88 19.98 14.80 19.25 94,888 +3.50(+22.22%)
Jan 25, 2023 14.05 16.50 13.30 15.75 149,601 +0.75(+5.00%)
Jan 24, 2023 15.75 18.80 13.90 15.00 908,001 +4.25(+39.53%)
Jan 23, 2023 10.00 11.62 10.00 10.75 110,256 +0.25(+2.41%)
Jan 20, 2023 10.75 11.38 10.35 10.50 2,915 -0.40(-3.69%)
Jan 19, 2023 10.90 11.25 10.49 10.90 3,763 -0.20(-1.76%)
Jan 18, 2023 11.25 12.25 11.00 11.10 6,407 -0.05(-0.49%)
Jan 17, 2023 13.00 13.00 10.75 11.15 5,740 -0.56(-4.76%)
Jan 13, 2023 9.500 12.12 9.477 11.71 10,637 +2.22(+23.43%)
Jan 12, 2023 9.750 9.750 9.000 9.485 4,299 +0.55(+6.13%)
Jan 11, 2023 9.232 9.815 8.750 8.938 2,886 +0.19(+2.14%)
Jan 10, 2023 9.793 9.793 8.750 8.750 3,124 -0.59(-6.29%)
Jan 09, 2023 8.295 9.537 7.825 9.338 16,487 +0.94(+11.19%)
Jan 06, 2023 8.250 8.400 7.445 8.398 8,871 +0.22(+2.72%)
Jan 05, 2023 7.750 8.312 7.400 8.175 3,616 +0.53(+6.97%)
Jan 04, 2023 8.375 8.375 7.400 7.643 9,257 -0.47(-5.76%)
Jan 03, 2023 8.250 8.750 7.805 8.110 3,593 -0.08(-0.95%)
Dec 30, 2022 8.488 8.488 7.600 8.188 4,628 -0.06(-0.76%)
Dec 29, 2022 8.000 8.500 7.530 8.250 8,555 +0.37(+4.66%)
Dec 28, 2022 7.755 8.193 7.555 7.883 5,240 +0.13(+1.64%)
Dec 27, 2022 7.855 8.250 7.500 7.755 10,718 -0.06(-0.74%)
Dec 23, 2022 7.308 8.255 7.308 7.812 7,277 -0.71(-8.36%)
Dec 22, 2022 7.515 8.713 7.513 8.525 9,174 +0.27(+3.30%)
Dec 21, 2022 7.500 8.998 7.000 8.252 21,754 +0.03(+0.33%)
Dec 20, 2022 10.20 10.50 6.463 8.225 113,222 -2.53(-23.49%)
Dec 19, 2022 5.500 13.25 5.375 10.75 1,257,351 +6.70(+165.27%)
Dec 16, 2022 10.95 11.17 4.053 4.053 50,336 -6.92(-63.08%)
Dec 15, 2022 19.69 19.69 10.88 10.97 53,731 -11.32(-50.78%)
Dec 14, 2022 22.75 23.00 21.91 22.30 5,475 +0.34(+1.55%)
Dec 13, 2022 22.75 22.75 21.52 21.96 1,910 +0.14(+0.64%)
Dec 12, 2022 21.77 22.75 21.52 21.82 2,336 -0.52(-2.32%)
Dec 09, 2022 23.75 23.75 21.25 22.34 6,374 +0.34(+1.52%)
Dec 08, 2022 21.75 23.25 21.75 22.00 2,192 +0.15(+0.70%)
Dec 07, 2022 22.36 23.25 21.25 21.85 1,064 -0.19(-0.85%)
Dec 06, 2022 22.75 23.34 21.50 22.04 1,651 -0.49(-2.16%)
Dec 05, 2022 22.50 23.75 21.50 22.52 2,427 -0.25(-1.12%)
Dec 02, 2022 21.12 23.02 20.50 22.78 1,337 -0.21(-0.94%)
Dec 01, 2022 21.47 22.99 20.97 22.99 1,025 +1.98(+9.44%)
Nov 30, 2022 22.07 23.25 20.50 21.01 4,100 -1.74(-7.65%)
Nov 29, 2022 22.00 23.25 20.75 22.75 5,921 +1.00(+4.62%)
Nov 28, 2022 28.00 28.00 21.25 21.75 7,664 -1.50(-6.47%)
Nov 25, 2022 22.25 23.39 21.50 23.25 677 +1.50(+6.90%)
Nov 23, 2022 21.75 23.75 20.52 21.75 1,294 +0.98(+4.69%)
Nov 22, 2022 22.00 22.00 20.77 20.77 2,086 -0.48(-2.24%)
Nov 21, 2022 21.75 23.00 21.25 21.25 1,813 -0.23(-1.06%)
Nov 18, 2022 20.00 22.57 20.00 21.48 2,983 -0.27(-1.25%)
Nov 17, 2022 24.01 24.01 21.27 21.75 5,185 -3.00(-12.13%)
Nov 16, 2022 26.75 27.50 22.82 24.75 11,377 -2.75(-9.99%)
Nov 15, 2022 28.75 29.75 26.75 27.50 3,922 +0.00(+0.00%)
Nov 14, 2022 24.75 27.50 24.70 27.50 7,498 +3.91(+16.56%)
Nov 11, 2022 20.50 23.62 20.25 23.59 1,575 +2.49(+11.79%)
Nov 10, 2022 22.31 23.06 17.52 21.11 12,462 -0.14(-0.68%)
Nov 09, 2022 22.50 22.61 20.83 21.25 3,384 -0.65(-2.96%)
Nov 08, 2022 23.07 23.07 21.25 21.90 5,466 -0.55(-2.46%)
Nov 07, 2022 22.50 24.07 21.80 22.45 2,200 +0.20(+0.88%)
Nov 04, 2022 23.50 24.00 21.28 22.25 5,277 -0.25(-1.09%)
Nov 03, 2022 26.25 26.25 21.25 22.50 12,986 -3.25(-12.62%)
Nov 02, 2022 28.75 29.00 25.50 25.75 5,626 -1.88(-6.79%)
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.