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, 2023 0.5197 0.5197 0.4553 0.4800 49,737 -0.02(-4.04%)
Mar 30, 2023 0.4600 0.5098 0.4300 0.5002 166,244 +0.07(+15.52%)
Mar 29, 2023 0.4200 0.4580 0.4180 0.4330 18,551 -0.00(-0.73%)
Mar 28, 2023 0.4600 0.4600 0.4360 0.4362 33,501 -0.00(-0.86%)
Mar 27, 2023 0.4600 0.4600 0.4300 0.4400 27,529 -0.00(-0.38%)
Mar 24, 2023 0.4515 0.4515 0.4201 0.4417 26,267 +0.00(+0.39%)
Mar 23, 2023 0.4500 0.4600 0.4030 0.4400 39,287 -0.00(-0.02%)
Mar 22, 2023 0.4300 0.4500 0.4173 0.4401 67,213 +0.02(+5.09%)
Mar 21, 2023 0.4090 0.4230 0.4030 0.4188 25,766 +0.01(+1.65%)
Mar 20, 2023 0.4600 0.4738 0.4100 0.4120 74,549 -0.05(-10.43%)
Mar 17, 2023 0.4489 0.4830 0.4489 0.4600 59,894 -0.04(-7.63%)
Mar 16, 2023 0.4500 0.5000 0.4500 0.4980 88,406 +0.01(+1.63%)
Mar 15, 2023 0.4842 0.5079 0.4447 0.4900 34,322 +0.01(+2.51%)
Mar 14, 2023 0.4700 0.5100 0.4600 0.4780 61,738 +0.02(+3.46%)
Mar 13, 2023 0.4600 0.4802 0.4600 0.4620 54,752 -0.02(-3.77%)
Mar 10, 2023 0.5000 0.5000 0.4626 0.4801 137,177 -0.04(-7.67%)
Mar 09, 2023 0.5199 0.5323 0.5100 0.5200 49,720 -0.01(-2.31%)
Mar 08, 2023 0.5133 0.5501 0.5133 0.5323 44,298 +0.00(+0.60%)
Mar 07, 2023 0.5529 0.5670 0.5115 0.5291 143,372 -0.04(-7.18%)
Mar 06, 2023 0.5875 0.5875 0.5501 0.5700 119,184 -0.02(-3.37%)
Mar 03, 2023 0.5693 0.6000 0.5500 0.5899 104,787 +0.02(+2.90%)
Mar 02, 2023 0.5898 0.5898 0.5610 0.5733 81,124 -0.01(-1.16%)
Mar 01, 2023 0.5700 0.5899 0.5700 0.5800 140,425 -0.00(-0.03%)
Feb 28, 2023 0.5800 0.5914 0.5681 0.5802 238,478 -0.01(-1.89%)
Feb 27, 2023 0.5917 0.5954 0.5700 0.5914 180,667 -0.01(-1.73%)
Feb 24, 2023 0.6000 0.6073 0.5717 0.6018 458,086 -0.03(-4.48%)
Feb 23, 2023 0.6484 0.6576 0.6030 0.6300 451,954 -0.03(-4.20%)
Feb 22, 2023 0.6100 0.6590 0.6101 0.6576 337,384 +0.00(+0.06%)
Feb 21, 2023 0.6190 0.6840 0.5576 0.6572 1,046,513 -0.02(-2.77%)
Feb 17, 2023 0.6400 0.6980 0.6010 0.6759 1,615,314 -0.04(-6.13%)
Feb 16, 2023 0.7500 0.7751 0.6300 0.7200 21,012,582 +0.12(+19.44%)
Feb 15, 2023 0.6300 0.6380 0.5710 0.6028 2,093,298 -0.04(-5.53%)
Feb 14, 2023 0.6698 0.6700 0.6214 0.6381 87,675 -0.01(-1.80%)
Feb 13, 2023 0.6939 0.6939 0.6415 0.6498 105,438 -0.04(-5.83%)
Feb 10, 2023 0.6900 0.6900 0.6500 0.6900 194,517 +0.01(+0.74%)
Feb 09, 2023 0.6300 0.7200 0.6200 0.6849 269,084 +0.03(+4.82%)
Feb 08, 2023 0.6800 0.6800 0.6300 0.6534 164,563 -0.02(-3.23%)
Feb 07, 2023 0.7300 0.7250 0.6339 0.6752 242,319 -0.04(-6.09%)
Feb 06, 2023 0.6900 0.7400 0.6789 0.7190 319,401 +0.01(+1.99%)
Feb 03, 2023 0.6809 0.7500 0.6458 0.7050 438,847 +0.05(+7.05%)
Feb 02, 2023 0.6905 0.7000 0.6400 0.6586 203,190 -0.01(-1.70%)
Feb 01, 2023 0.6791 0.6829 0.6330 0.6700 207,494 -0.01(-1.47%)
Jan 31, 2023 0.6310 0.6800 0.6122 0.6800 220,294 +0.05(+7.94%)
Jan 30, 2023 0.6800 0.7120 0.6201 0.6300 361,321 -0.06(-9.09%)
Jan 27, 2023 0.7400 0.7626 0.6800 0.6930 980,012 -0.08(-10.00%)
Jan 26, 2023 0.5950 0.7990 0.5920 0.7700 2,372,215 +0.14(+22.22%)
Jan 25, 2023 0.5620 0.6599 0.5321 0.6300 3,740,032 +0.03(+5.00%)
Jan 24, 2023 0.6300 0.7521 0.5560 0.6000 22,700,026 +0.17(+39.53%)
Jan 23, 2023 0.4000 0.4650 0.4000 0.4300 2,756,417 +0.01(+2.41%)
Jan 20, 2023 0.4300 0.4550 0.4141 0.4199 72,888 -0.02(-3.69%)
Jan 19, 2023 0.4360 0.4500 0.4198 0.4360 94,076 -0.01(-1.76%)
Jan 18, 2023 0.4500 0.4900 0.4400 0.4438 160,177 -0.00(-0.49%)
Jan 17, 2023 0.5200 0.5200 0.4301 0.4460 143,504 -0.02(-4.76%)
Jan 13, 2023 0.3800 0.4850 0.3791 0.4683 265,937 +0.09(+23.43%)
Jan 12, 2023 0.3900 0.3900 0.3600 0.3794 107,494 +0.02(+6.13%)
Jan 11, 2023 0.3693 0.3926 0.3500 0.3575 72,154 +0.01(+2.14%)
Jan 10, 2023 0.3917 0.3917 0.3500 0.3500 78,112 -0.02(-6.29%)
Jan 09, 2023 0.3318 0.3815 0.3130 0.3735 412,197 +0.04(+11.19%)
Jan 06, 2023 0.3300 0.3360 0.2978 0.3359 221,792 +0.01(+2.72%)
Jan 05, 2023 0.3100 0.3325 0.2960 0.3270 90,407 +0.02(+6.97%)
Jan 04, 2023 0.3350 0.3350 0.2960 0.3057 231,440 -0.02(-5.76%)
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.