Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.50	69.00	63.00	64.25	2,506	-3.25(-4.81%)
Mar 30, 2022	67.75	70.00	67.25	67.50	1,468	-2.50(-3.57%)
Mar 29, 2022	68.50	72.25	67.75	70.00	3,616	+0.75(+1.08%)
Mar 28, 2022	70.00	70.75	67.25	69.25	2,520	-1.25(-1.77%)
Mar 25, 2022	70.00	70.70	67.00	70.50	4,966	+2.00(+2.92%)
Mar 24, 2022	71.50	71.75	67.75	68.50	2,313	-1.50(-2.14%)
Mar 23, 2022	65.50	71.00	65.00	70.00	4,926	+2.25(+3.32%)
Mar 22, 2022	71.25	72.00	63.75	67.75	5,623	-2.75(-3.90%)
Mar 21, 2022	72.00	72.00	67.00	70.50	9,497	+0.75(+1.08%)
Mar 18, 2022	63.25	69.75	60.00	69.75	10,095	+7.00(+11.16%)
Mar 17, 2022	54.25	62.75	52.50	62.75	12,485	+11.50(+22.44%)
Mar 16, 2022	48.75	53.75	48.01	51.25	13,691	+3.50(+7.33%)
Mar 15, 2022	49.74	49.80	47.50	47.75	994	-0.75(-1.55%)
Mar 14, 2022	51.50	51.50	48.50	48.50	2,702	-2.75(-5.37%)
Mar 11, 2022	50.00	51.25	49.92	51.25	820	+1.00(+1.99%)
Mar 10, 2022	49.75	50.25	49.00	50.25	873	+0.00(+0.00%)
Mar 09, 2022	48.50	51.25	48.13	50.25	1,067	+2.75(+5.79%)
Mar 08, 2022	46.50	48.75	46.50	47.50	892	+0.25(+0.53%)
Mar 07, 2022	40.00	49.19	40.00	47.25	1,581	-0.75(-1.56%)
Mar 04, 2022	51.00	51.00	47.00	48.00	1,184	-3.00(-5.88%)
Mar 03, 2022	52.25	52.25	49.25	51.00	895	-0.25(-0.49%)
Mar 02, 2022	50.50	51.25	49.91	51.25	1,143	+0.50(+0.99%)
Mar 01, 2022	47.25	51.25	46.25	50.75	2,875	+3.50(+7.41%)
Feb 28, 2022	45.00	48.25	45.00	47.25	1,401	+2.00(+4.42%)
Feb 25, 2022	45.50	48.50	42.50	45.25	8,029	+1.25(+2.84%)
Feb 24, 2022	40.75	44.43	40.29	44.00	913	+1.75(+4.14%)
Feb 23, 2022	41.50	42.25	41.25	42.25	1,601	+1.00(+2.42%)
Feb 22, 2022	42.25	43.25	40.00	41.25	1,588	-1.25(-2.94%)
Feb 18, 2022				42.50	0	-0.75(-1.73%)
Feb 17, 2022	43.25	44.75	42.75	43.25	1,305	-1.00(-2.26%)
Feb 16, 2022	45.00	45.00	42.50	44.25	2,299	-0.25(-0.56%)
Feb 15, 2022	43.00	44.50	41.75	44.50	5,546	+2.75(+6.59%)
Feb 14, 2022	44.25	47.50	38.25	41.75	28,778	-2.00(-4.57%)
Feb 11, 2022	43.25	46.25	42.53	43.75	7,195	+1.00(+2.34%)
Feb 10, 2022	41.25	43.56	40.88	42.75	18,085	+1.50(+3.64%)
Feb 09, 2022	41.00	42.17	40.50	41.25	4,740	+0.50(+1.23%)
Feb 08, 2022	42.00	43.02	40.50	40.75	725	-1.25(-2.98%)
Feb 07, 2022	43.75	43.75	41.00	42.00	1,637	+2.00(+5.00%)
Feb 04, 2022	41.00	42.00	39.25	40.00	1,157	-1.00(-2.44%)
Feb 03, 2022	43.75	44.50	40.75	41.00	2,832	-3.25(-7.34%)
Feb 02, 2022	44.75	44.75	43.75	44.25	1,429	+0.25(+0.56%)
Feb 01, 2022	42.50	44.75	42.25	44.00	1,778	+1.25(+2.93%)
Jan 31, 2022	40.00	42.75		42.75	2,954	+3.25(+8.23%)
Jan 28, 2022	39.50	40.74	38.12	39.50	1,062	-0.75(-1.86%)
Jan 27, 2022	41.50	42.25	39.25	40.25	1,247	-1.30(-3.13%)
Jan 26, 2022	41.75	43.38	41.25	41.55	1,602	+0.80(+1.96%)
Jan 25, 2022	41.75	42.25	40.75	40.75	1,565	-0.75(-1.81%)
Jan 24, 2022	40.00	41.75	36.00	41.50	2,930	+1.25(+3.11%)
Jan 21, 2022	44.50	44.75	36.25	40.25	5,767	-4.25(-9.55%)
Jan 20, 2022	45.25	47.00	44.25	44.50	1,013	-1.25(-2.73%)
Jan 19, 2022	47.00	48.50	45.00	45.75	2,366	-1.50(-3.17%)
Jan 18, 2022	45.75	48.00	45.25	47.25	1,301	+1.75(+3.85%)
Jan 14, 2022				45.50	0	-1.50(-3.19%)
Jan 13, 2022	50.00	50.25	46.25	47.00	4,552	-2.00(-4.08%)
Jan 12, 2022	52.00	52.00	48.75	49.00	2,035	-3.00(-5.77%)
Jan 11, 2022	49.75	52.00	48.78	52.00	2,248	+2.75(+5.58%)
Jan 10, 2022	50.00	51.12	48.25	49.25	2,838	-1.50(-2.96%)
Jan 07, 2022	52.25	52.50	50.00	50.75	2,798	-1.50(-2.87%)
Jan 06, 2022	51.75	53.25	51.61	52.25	1,322	+0.50(+0.97%)
Jan 05, 2022	56.50	56.50	51.50	51.75	1,677	-4.00(-7.17%)
Jan 04, 2022	55.50	57.25	54.27	55.75	1,715	+0.00(+0.00%)