Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.00	53.50	47.75	53.00	1,785	+4.00(+8.16%)
May 27, 2022	48.50	49.32	48.50	49.00	1,247	+0.25(+0.51%)
May 26, 2022	43.00	48.75	42.50	48.75	1,751	+7.00(+16.77%)
May 25, 2022	40.25	42.50	39.60	41.75	1,028	+1.75(+4.38%)
May 24, 2022	39.50	43.25	39.50	40.00	974	-3.25(-7.51%)
May 23, 2022	41.75	43.75	41.75	43.25	435	-0.25(-0.57%)
May 20, 2022	44.00	44.25	42.75	43.50	602	+1.00(+2.35%)
May 19, 2022	43.00	43.00	41.00	42.50	468	+2.50(+6.25%)
May 18, 2022	38.75	40.25	38.08	40.00	811	+1.50(+3.90%)
May 17, 2022	37.00	38.75	37.00	38.50	674	+2.25(+6.21%)
May 16, 2022	37.00	38.50	36.25	36.25	1,177	-0.75(-2.03%)
May 13, 2022	34.25	37.50	33.75	37.00	1,219	+1.75(+4.97%)
May 12, 2022	37.75	41.75	35.00	35.25	1,858	-2.00(-5.38%)
May 11, 2022	42.25	44.50	36.75	37.25	2,562	-5.12(-12.09%)
May 10, 2022	44.50	47.50	42.00	42.38	1,299	-1.12(-2.59%)
May 09, 2022	44.50	45.75	42.50	43.50	1,864	-2.50(-5.43%)
May 06, 2022	44.75	46.00	43.75	46.00	1,001	+1.50(+3.37%)
May 05, 2022	44.25	45.00	43.75	44.50	400	-1.25(-2.73%)
May 04, 2022	43.75	46.00	42.75	45.75	1,021	+2.00(+4.57%)
May 03, 2022	43.50	43.75	43.00	43.75	702	+0.75(+1.74%)
May 02, 2022	43.75	43.75	42.00	43.00	554	+0.00(+0.00%)
Apr 29, 2022	43.50	43.50	41.75	43.00	875	+1.25(+2.99%)
Apr 28, 2022	42.50	42.75	41.50	41.75	918	+0.75(+1.83%)
Apr 27, 2022	40.75	42.76	40.75	41.00	930	-0.50(-1.20%)
Apr 26, 2022	47.25	47.38	40.75	41.50	3,917	-6.00(-12.63%)
Apr 25, 2022	46.50	48.50	43.91	47.50	853	+2.62(+5.85%)
Apr 22, 2022	49.25	50.50	44.25	44.88	2,738	-4.88(-9.80%)
Apr 21, 2022	51.75	52.24	49.25	49.75	1,433	-0.50(-1.00%)
Apr 20, 2022	49.50	51.00	49.00	50.25	1,203	+1.25(+2.55%)
Apr 19, 2022	48.25	49.75	47.50	49.00	1,607	+0.75(+1.55%)
Apr 18, 2022	49.75	49.75	47.75	48.25	1,008	-1.00(-2.03%)
Apr 14, 2022	48.50	49.25	47.03	49.25	1,128	+0.25(+0.51%)
Apr 13, 2022	46.00	49.50	46.00	49.00	2,087	+3.00(+6.52%)
Apr 12, 2022	48.25	49.00	44.50	46.00	5,042	-3.25(-6.60%)
Apr 11, 2022	47.75	53.50	47.50	49.25	23,940	+6.25(+14.53%)
Apr 08, 2022	69.25	69.25	40.00	43.00	18,110	-26.25(-37.91%)
Apr 07, 2022	66.25	69.50	63.50	69.25	2,396	+3.00(+4.53%)
Apr 06, 2022	63.00	67.00	62.55	66.25	1,877	+1.25(+1.92%)
Apr 05, 2022	68.75	68.75	64.25	65.00	1,345	-3.25(-4.76%)
Apr 04, 2022	65.00	69.00	65.00	68.25	1,278	+4.25(+6.64%)
Apr 01, 2022	63.75	65.75	62.50	64.00	1,011	-0.25(-0.39%)
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%)