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 (%)
Dec 31, 2020 5.190 5.190 5.190 61,783 -0.15(-2.81%)
Dec 30, 2020 5.180 5.430 5.170 5.340 61,783 +0.15(+2.89%)
Dec 29, 2020 5.290 5.460 5.000 5.190 128,750 -0.08(-1.52%)
Dec 28, 2020 5.550 5.600 5.250 5.270 59,713 -0.16(-2.95%)
Dec 24, 2020 5.500 5.520 5.360 5.430 30,400 -0.02(-0.37%)
Dec 23, 2020 5.770 5.880 5.260 5.450 105,670 -0.27(-4.72%)
Dec 22, 2020 5.770 5.780 5.600 5.720 88,699 -0.01(-0.17%)
Dec 21, 2020 5.900 5.900 5.500 5.730 97,921 -0.10(-1.72%)
Dec 18, 2020 5.820 5.985 5.710 5.830 184,400 +0.06(+1.04%)
Dec 17, 2020 5.660 5.870 5.641 5.770 59,379 +0.11(+1.94%)
Dec 16, 2020 5.920 5.920 5.570 5.660 133,124 -0.26(-4.39%)
Dec 15, 2020 5.720 6.110 5.720 5.920 252,164 +0.26(+4.59%)
Dec 14, 2020 5.590 5.830 5.500 5.660 111,699 +0.16(+2.91%)
Dec 11, 2020 5.630 5.748 5.440 5.500 45,400 -0.14(-2.48%)
Dec 10, 2020 5.380 5.670 5.260 5.640 89,492 +0.26(+4.83%)
Dec 09, 2020 5.660 5.690 5.270 5.380 79,578 -0.22(-3.93%)
Dec 08, 2020 5.520 5.658 5.430 5.600 64,596 +0.08(+1.45%)
Dec 07, 2020 5.630 5.730 5.480 5.520 62,062 -0.05(-0.90%)
Dec 04, 2020 5.400 5.660 5.350 5.570 75,700 +0.17(+3.15%)
Dec 03, 2020 5.460 5.560 5.390 5.400 31,403 -0.06(-1.10%)
Dec 02, 2020 5.310 5.540 5.190 5.460 91,996 +0.15(+2.82%)
Dec 01, 2020 5.780 5.780 5.310 5.310 118,944 -0.39(-6.84%)
Nov 30, 2020 5.740 5.910 5.632 5.700 78,508 -0.04(-0.70%)
Nov 27, 2020 5.640 5.850 5.640 5.740 87,300 +0.09(+1.59%)
Nov 25, 2020 5.970 6.040 5.550 5.650 124,400 -0.32(-5.36%)
Nov 24, 2020 5.500 6.000 5.432 5.970 216,211 +0.58(+10.76%)
Nov 23, 2020 5.450 5.500 5.350 5.390 91,298 +0.04(+0.75%)
Nov 20, 2020 5.320 5.390 5.220 5.350 120,800 -0.06(-1.11%)
Nov 19, 2020 5.410 5.500 5.260 5.410 129,056 +0.13(+2.46%)
Nov 18, 2020 5.450 5.450 5.230 5.280 141,192 +0.07(+1.34%)
Nov 17, 2020 5.400 5.400 5.130 5.210 69,666 -0.12(-2.25%)
Nov 16, 2020 5.190 5.400 5.010 5.330 123,006 +0.04(+0.76%)
Nov 13, 2020 5.270 5.430 5.190 5.290 112,000 +0.14(+2.72%)
Nov 12, 2020 5.450 5.500 4.900 5.150 159,247 -0.18(-3.38%)
Nov 11, 2020 5.050 5.350 4.840 5.330 114,213 +0.29(+5.75%)
Nov 10, 2020 4.900 5.160 4.700 5.040 131,869 +0.25(+5.22%)
Nov 09, 2020 4.930 4.930 4.700 4.790 59,995 +0.18(+3.90%)
Nov 06, 2020 4.720 4.790 4.600 4.610 32,300 -0.14(-2.95%)
Nov 05, 2020 4.800 4.960 4.720 4.750 77,980 -0.06(-1.25%)
Nov 04, 2020 4.640 4.850 4.510 4.810 80,551 +0.18(+3.89%)
Nov 03, 2020 4.570 4.690 4.470 4.630 99,455 +0.12(+2.66%)
Nov 02, 2020 4.250 4.510 4.250 4.510 104,084 +0.27(+6.37%)
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%)
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.