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 31, 2023 5.420 5.730 5.200 5.470 19,790 -0.08(-1.44%)
Oct 30, 2023 6.060 6.151 5.550 5.550 26,073 -0.47(-7.81%)
Oct 27, 2023 6.800 6.930 6.020 6.020 121,649 -0.60(-9.06%)
Oct 26, 2023 6.820 6.980 6.500 6.620 14,741 -0.29(-4.20%)
Oct 25, 2023 7.220 7.230 6.890 6.910 9,490 -0.35(-4.82%)
Oct 24, 2023 7.410 7.930 7.260 7.260 44,158 -0.04(-0.55%)
Oct 23, 2023 7.740 7.800 7.244 7.300 28,145 -0.56(-7.12%)
Oct 20, 2023 8.090 8.120 7.769 7.860 36,315 -0.56(-6.65%)
Oct 19, 2023 8.570 8.701 8.250 8.420 29,586 -0.19(-2.21%)
Oct 18, 2023 8.850 9.165 8.570 8.610 23,908 -0.45(-4.97%)
Oct 17, 2023 8.880 9.500 8.880 9.060 33,559 -0.07(-0.77%)
Oct 16, 2023 9.720 9.630 8.520 9.130 69,411 -0.40(-4.20%)
Oct 13, 2023 10.20 10.33 9.290 9.530 58,091 -0.71(-6.93%)
Oct 12, 2023 9.730 10.50 9.705 10.24 152,206 +0.35(+3.54%)
Oct 11, 2023 9.990 10.60 9.634 9.890 92,446 -0.10(-1.00%)
Oct 10, 2023 9.690 10.24 9.550 9.990 158,053 +0.14(+1.42%)
Oct 09, 2023 9.520 9.889 9.250 9.850 76,086 -0.15(-1.50%)
Oct 06, 2023 10.08 11.00 9.860 10.00 93,988 -0.40(-3.85%)
Oct 05, 2023 9.880 10.40 9.680 10.40 110,487 +0.44(+4.42%)
Oct 04, 2023 10.58 10.81 9.460 9.960 137,436 -0.69(-6.48%)
Oct 03, 2023 10.06 11.00 10.06 10.65 213,721 +0.23(+2.21%)
Oct 02, 2023 9.770 12.19 9.111 10.42 728,635 -0.02(-0.19%)
Sep 29, 2023 10.01 11.50 9.080 10.44 800,296 -0.13(-1.23%)
Sep 28, 2023 6.650 12.42 6.650 10.57 5,984,971 +3.66(+52.97%)
Sep 27, 2023 7.070 7.330 6.520 6.910 197,223 -1.03(-12.97%)
Sep 26, 2023 8.440 8.720 7.848 7.940 107,267 -0.86(-9.77%)
Sep 25, 2023 9.550 8.900 8.310 8.800 276,461 -1.55(-14.98%)
Sep 22, 2023 9.410 13.33 9.260 10.35 1,011,722 +0.75(+7.81%)
Sep 21, 2023 10.92 10.98 9.030 9.600 162,932 -0.76(-7.34%)
Sep 20, 2023 11.55 11.80 8.750 10.36 524,922 -1.79(-14.73%)
Sep 19, 2023 14.40 14.78 11.00 12.15 437,378 +11.55(+1924.66%)
Sep 18, 2023 0.6300 0.7740 0.5212 0.6001 15,499,909 -0.02(-3.81%)
Sep 15, 2023 0.7500 0.8600 0.5715 0.6239 20,895,558 -0.39(-38.23%)
Sep 14, 2023 1.050 1.150 0.8873 1.010 25,014,252 -0.18(-15.13%)
Sep 13, 2023 1.290 1.650 1.010 1.190 91,083,824 +0.05(+4.39%)
Sep 12, 2023 0.6000 1.430 0.6006 1.140 112,614,928 +0.42(+59.17%)
Sep 11, 2023 0.8151 0.8700 0.6502 0.7162 31,130,874 -0.26(-26.92%)
Sep 08, 2023 0.6100 1.070 0.5346 0.9800 158,129,488 +0.41(+70.67%)
Sep 07, 2023 0.4074 0.6599 0.3850 0.5742 108,970,712 +0.16(+39.03%)
Sep 06, 2023 0.3232 0.4400 0.2858 0.4130 15,227,480 +0.06(+16.34%)
Sep 05, 2023 0.3778 0.3942 0.3338 0.3550 14,723,826 -0.07(-15.48%)
Sep 01, 2023 0.2979 0.4750 0.2668 0.4200 157,130,560 +0.19(+81.82%)
Aug 31, 2023 0.2983 0.3400 0.2110 0.2310 22,058,406 -0.15(-39.43%)
Aug 30, 2023 0.3878 0.4400 0.3200 0.3814 60,411,956 -0.07(-15.24%)
Aug 29, 2023 0.3630 0.5080 0.2613 0.4500 359,525,888 +0.34(+298.94%)
Aug 28, 2023 0.1128 0.1550 0.1100 0.1128 3,494,552 +0.00(+2.55%)
Aug 25, 2023 0.1223 0.1260 0.1035 0.1100 2,245,789 -0.02(-12.77%)
Aug 24, 2023 0.1400 0.1431 0.1202 0.1261 1,783,026 -0.02(-12.85%)
Aug 23, 2023 0.1646 0.1646 0.1337 0.1447 4,308,844 -0.03(-16.84%)
Aug 22, 2023 0.3000 0.3060 0.1740 0.1740 49,595,412 -0.00(-0.57%)
Aug 21, 2023 0.1551 0.1800 0.1505 0.1750 3,311,655 +0.02(+11.82%)
Aug 18, 2023 0.1562 0.1624 0.1560 0.1565 67,214 -0.01(-5.72%)
Aug 17, 2023 0.1650 0.1663 0.1504 0.1660 89,938 +0.01(+4.21%)
Aug 16, 2023 0.1651 0.1702 0.1578 0.1593 115,889 +0.00(+1.14%)
Aug 15, 2023 0.1703 0.1784 0.1500 0.1575 123,599 -0.01(-6.80%)
Aug 14, 2023 0.1730 0.1771 0.1601 0.1690 144,869 +0.00(+1.81%)
Aug 11, 2023 0.1700 0.1757 0.1651 0.1660 91,609 -0.00(-2.06%)
Aug 10, 2023 0.1717 0.1799 0.1650 0.1695 99,324 -0.00(-0.88%)
Aug 09, 2023 0.1800 0.1850 0.1706 0.1710 179,208 -0.01(-5.00%)
Aug 08, 2023 0.2120 0.2120 0.1800 0.1800 218,076 -0.02(-9.55%)
Aug 07, 2023 0.2290 0.2290 0.1920 0.1990 258,169 +0.01(+5.63%)
Aug 04, 2023 0.1870 0.1989 0.1870 0.1884 134,908 +0.00(+1.18%)
Aug 03, 2023 0.1941 0.1990 0.1851 0.1862 35,969 +0.00(+0.16%)
Aug 02, 2023 0.1980 0.1980 0.1827 0.1859 39,941 -0.00(-1.64%)
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.