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

Axcella Health Inc (NQ: AXLA )

N/A 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 (%)
Oct 30, 2020 4.545 4.545 4.200 4.240 79,800 -0.18(-4.07%)
Oct 29, 2020 4.560 4.560 4.270 4.420 68,844 +0.02(+0.45%)
Oct 28, 2020 4.750 4.750 4.320 4.400 89,110 -0.35(-7.37%)
Oct 27, 2020 4.750 4.800 4.670 4.750 111,276 +0.32(+7.22%)
Oct 26, 2020 4.440 4.490 4.320 4.430 53,680 -0.02(-0.45%)
Oct 23, 2020 4.520 4.560 4.440 4.450 32,800 -0.05(-1.11%)
Oct 22, 2020 4.460 4.580 4.415 4.500 66,433 +0.03(+0.67%)
Oct 21, 2020 4.510 4.600 4.400 4.470 52,967 -0.06(-1.32%)
Oct 20, 2020 4.670 4.740 4.500 4.530 54,732 -0.09(-1.95%)
Oct 19, 2020 4.870 4.900 4.600 4.620 113,594 -0.20(-4.15%)
Oct 16, 2020 4.820 4.950 4.720 4.820 50,600 -0.02(-0.41%)
Oct 15, 2020 4.900 4.905 4.610 4.840 92,469 -0.10(-2.02%)
Oct 14, 2020 5.020 5.080 4.890 4.940 60,557 -0.13(-2.56%)
Oct 13, 2020 4.930 5.080 4.880 5.070 59,439 +0.14(+2.84%)
Oct 12, 2020 4.990 5.010 4.873 4.930 61,268 +0.00(+0.00%)
Oct 09, 2020 5.080 5.114 4.895 4.930 86,600 -0.13(-2.57%)
Oct 08, 2020 5.070 5.150 4.930 5.060 67,631 +0.10(+2.02%)
Oct 07, 2020 4.840 4.990 4.800 4.960 80,392 +0.17(+3.55%)
Oct 06, 2020 4.840 4.990 4.760 4.790 79,416 -0.04(-0.83%)
Oct 05, 2020 4.810 4.850 4.710 4.830 132,206 +0.12(+2.55%)
Oct 02, 2020 4.610 4.785 4.550 4.710 83,600 +0.01(+0.21%)
Oct 01, 2020 4.620 4.720 4.510 4.700 92,535 +0.08(+1.73%)
Sep 30, 2020 4.700 4.780 4.550 4.620 119,880 -0.07(-1.49%)
Sep 29, 2020 4.620 4.760 4.560 4.690 75,340 +0.05(+1.08%)
Sep 28, 2020 4.820 4.820 4.500 4.640 141,977 -0.07(-1.49%)
Sep 25, 2020 4.310 4.750 4.310 4.710 157,500 +0.59(+14.32%)
Sep 24, 2020 4.435 4.435 4.070 4.120 142,716 -0.17(-3.96%)
Sep 23, 2020 4.630 4.630 4.280 4.290 93,069 -0.41(-8.72%)
Sep 22, 2020 4.610 4.740 4.160 4.700 242,751 +0.04(+0.86%)
Sep 21, 2020 4.720 4.720 4.510 4.660 168,806 -0.15(-3.12%)
Sep 18, 2020 4.800 4.950 4.700 4.810 576,200 +0.03(+0.73%)
Sep 17, 2020 4.690 4.850 4.630 4.775 104,131 +0.05(+1.06%)
Sep 16, 2020 4.730 4.870 4.700 4.725 79,827 -0.01(-0.11%)
Sep 15, 2020 4.830 4.970 4.710 4.730 86,578 -0.13(-2.67%)
Sep 14, 2020 4.640 4.990 4.600 4.860 115,493 +0.31(+6.81%)
Sep 11, 2020 4.700 4.710 4.550 4.550 110,600 -0.13(-2.78%)
Sep 10, 2020 4.760 4.930 4.670 4.680 111,784 +0.00(+0.00%)
Sep 09, 2020 4.690 4.830 4.600 4.680 103,987 +0.01(+0.21%)
Sep 08, 2020 4.430 4.740 4.260 4.670 222,157 +0.25(+5.66%)
Sep 04, 2020 4.530 4.530 4.150 4.420 184,100 -0.06(-1.34%)
Sep 03, 2020 4.650 4.810 4.450 4.480 143,722 -0.19(-4.07%)
Sep 02, 2020 4.870 4.870 4.500 4.670 272,443 -0.22(-4.50%)
Sep 01, 2020 5.090 5.090 4.820 4.890 200,459 -0.11(-2.20%)
Aug 31, 2020 5.100 5.100 4.880 5.000 240,853 -0.08(-1.48%)
Aug 28, 2020 5.150 5.210 5.000 5.075 243,500 -0.09(-1.84%)
Aug 27, 2020 5.370 5.400 5.060 5.170 239,497 -0.15(-2.82%)
Aug 26, 2020 5.370 5.420 5.200 5.320 275,094 -0.02(-0.37%)
Aug 25, 2020 5.270 5.370 5.180 5.340 139,519 +0.09(+1.71%)
Aug 24, 2020 5.420 5.420 5.050 5.250 295,439 -0.07(-1.32%)
Aug 21, 2020 5.610 5.644 5.160 5.320 375,800 -0.37(-6.50%)
Aug 20, 2020 5.640 5.750 5.360 5.690 218,177 -0.04(-0.70%)
Aug 19, 2020 5.870 5.870 5.300 5.730 397,669 -0.03(-0.52%)
Aug 18, 2020 5.920 5.950 5.620 5.760 292,755 -0.15(-2.54%)
Aug 17, 2020 5.990 5.990 5.720 5.910 399,731 +0.20(+3.50%)
Aug 14, 2020 5.500 5.780 5.450 5.710 356,600 +0.28(+5.16%)
Aug 13, 2020 5.900 6.010 5.210 5.430 671,479 -0.46(-7.81%)
Aug 12, 2020 5.800 6.190 5.620 5.890 1,137,089 +0.41(+7.48%)
Aug 11, 2020 5.290 5.680 5.190 5.480 543,188 +0.24(+4.58%)
Aug 10, 2020 5.190 5.250 4.980 5.240 132,991 +0.08(+1.65%)
Aug 07, 2020 5.220 5.236 5.020 5.155 131,600 -0.08(-1.43%)
Aug 06, 2020 5.210 5.340 5.100 5.230 137,208 -0.07(-1.32%)
Aug 05, 2020 5.350 5.500 5.060 5.300 236,197 +0.08(+1.53%)
Aug 04, 2020 5.010 5.280 4.950 5.220 252,959 +0.24(+4.82%)
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.