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 (%)
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%)
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.