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 (%)
Mar 31, 2021 4.680 4.850 4.670 4.760 59,123 +0.13(+2.81%)
Mar 30, 2021 4.580 4.690 4.530 4.630 58,286 +0.03(+0.65%)
Mar 29, 2021 4.850 5.000 4.570 4.600 52,051 -0.27(-5.54%)
Mar 26, 2021 5.090 5.100 4.650 4.870 122,800 -0.18(-3.56%)
Mar 25, 2021 4.690 5.060 4.450 5.050 109,398 +0.50(+10.99%)
Mar 24, 2021 4.980 5.145 4.500 4.550 87,144 -0.37(-7.52%)
Mar 23, 2021 5.340 5.340 4.860 4.920 86,169 -0.42(-7.87%)
Mar 22, 2021 5.550 5.680 5.340 5.340 92,494 -0.08(-1.48%)
Mar 19, 2021 5.360 5.535 5.270 5.420 138,500 -0.01(-0.18%)
Mar 18, 2021 5.680 5.710 5.360 5.430 58,029 -0.14(-2.51%)
Mar 17, 2021 5.630 5.760 5.520 5.570 59,005 -0.22(-3.80%)
Mar 16, 2021 5.740 5.870 5.530 5.790 84,420 +0.02(+0.35%)
Mar 15, 2021 5.800 5.880 5.630 5.770 59,445 -0.08(-1.37%)
Mar 12, 2021 5.665 5.870 5.665 5.850 40,100 +0.05(+0.86%)
Mar 11, 2021 5.540 5.810 5.520 5.800 46,986 +0.29(+5.26%)
Mar 10, 2021 5.570 5.700 5.400 5.510 44,294 +0.16(+2.99%)
Mar 09, 2021 5.280 5.500 5.210 5.350 50,561 +0.07(+1.33%)
Mar 08, 2021 5.430 5.550 5.170 5.280 90,803 -0.08(-1.49%)
Mar 05, 2021 5.560 5.560 5.260 5.360 135,700 -0.15(-2.72%)
Mar 04, 2021 5.650 5.730 5.500 5.510 111,648 -0.17(-2.99%)
Mar 03, 2021 5.720 5.824 5.530 5.680 64,526 -0.02(-0.35%)
Mar 02, 2021 5.680 5.740 5.500 5.700 56,864 +0.01(+0.18%)
Mar 01, 2021 6.260 6.260 5.410 5.690 70,955 -0.01(-0.18%)
Feb 26, 2021 5.860 6.100 5.580 5.700 64,200 -0.19(-3.23%)
Feb 25, 2021 6.280 6.280 5.840 5.890 61,755 +0.05(+0.86%)
Feb 24, 2021 5.950 6.311 5.810 5.840 74,705 -0.08(-1.35%)
Feb 23, 2021 6.120 6.280 5.800 5.920 81,323 -0.42(-6.62%)
Feb 22, 2021 6.430 6.550 6.150 6.340 60,340 -0.14(-2.16%)
Feb 19, 2021 6.250 6.500 6.250 6.480 49,700 +0.24(+3.85%)
Feb 18, 2021 6.240 6.378 5.820 6.240 64,182 -0.07(-1.11%)
Feb 17, 2021 6.390 6.470 6.220 6.310 62,631 -0.18(-2.77%)
Feb 16, 2021 6.290 6.650 6.200 6.490 70,805 +0.16(+2.53%)
Feb 12, 2021 6.380 6.543 6.190 6.330 46,600 -0.08(-1.25%)
Feb 11, 2021 6.680 6.770 6.350 6.410 66,304 -0.31(-4.61%)
Feb 10, 2021 6.750 6.840 6.405 6.720 68,605 +0.13(+1.97%)
Feb 09, 2021 6.630 6.750 6.450 6.590 77,559 -0.07(-1.05%)
Feb 08, 2021 6.125 6.690 6.125 6.660 157,736 +0.15(+2.30%)
Feb 05, 2021 6.240 6.580 5.860 6.510 164,100 +0.39(+6.37%)
Feb 04, 2021 5.730 6.180 5.640 6.120 125,317 +0.39(+6.81%)
Feb 03, 2021 5.630 5.760 5.470 5.730 65,115 +0.10(+1.78%)
Feb 02, 2021 5.550 5.692 5.390 5.630 90,582 +0.15(+2.74%)
Feb 01, 2021 5.440 5.550 5.320 5.480 34,915 +0.04(+0.74%)
Jan 29, 2021 5.580 5.700 5.380 5.440 59,300 -0.13(-2.33%)
Jan 28, 2021 5.510 5.710 5.480 5.570 69,896 +0.09(+1.64%)
Jan 27, 2021 5.700 5.850 5.400 5.480 75,326 -0.30(-5.19%)
Jan 26, 2021 5.860 5.980 5.720 5.780 57,401 -0.07(-1.20%)
Jan 25, 2021 6.000 6.000 5.580 5.850 56,897 -0.14(-2.34%)
Jan 22, 2021 5.680 6.160 5.610 5.990 111,400 +0.26(+4.54%)
Jan 21, 2021 5.830 5.830 5.720 5.730 41,858 -0.10(-1.72%)
Jan 20, 2021 5.710 5.900 5.610 5.830 123,914 +0.12(+2.10%)
Jan 19, 2021 5.750 5.900 5.660 5.710 127,276 +0.02(+0.35%)
Jan 15, 2021 5.820 5.883 5.470 5.690 68,900 -0.05(-0.87%)
Jan 14, 2021 5.240 5.820 5.240 5.740 122,728 +0.53(+10.17%)
Jan 13, 2021 5.300 5.300 5.130 5.210 91,367 -0.05(-0.95%)
Jan 12, 2021 5.280 5.365 5.200 5.260 46,604 +0.02(+0.38%)
Jan 11, 2021 5.010 5.300 5.010 5.240 131,471 -0.06(-1.13%)
Jan 08, 2021 5.240 5.365 5.120 5.300 69,100 +0.06(+1.15%)
Jan 07, 2021 5.200 5.289 5.122 5.240 58,547 +0.06(+1.16%)
Jan 06, 2021 5.160 5.280 5.025 5.180 71,442 +0.07(+1.37%)
Jan 05, 2021 5.040 5.260 5.010 5.110 74,887 +0.07(+1.39%)
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.