Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	8.488	8.488	7.600	8.188	4,628	-0.06(-0.76%)
Dec 29, 2022	8.000	8.500	7.530	8.250	8,555	+0.37(+4.66%)
Dec 28, 2022	7.755	8.193	7.555	7.883	5,240	+0.13(+1.64%)
Dec 27, 2022	7.855	8.250	7.500	7.755	10,718	-0.06(-0.74%)
Dec 23, 2022	7.308	8.255	7.308	7.812	7,277	-0.71(-8.36%)
Dec 22, 2022	7.515	8.713	7.513	8.525	9,174	+0.27(+3.30%)
Dec 21, 2022	7.500	8.998	7.000	8.252	21,754	+0.03(+0.33%)
Dec 20, 2022	10.20	10.50	6.463	8.225	113,222	-2.53(-23.49%)
Dec 19, 2022	5.500	13.25	5.375	10.75	1,257,351	+6.70(+165.27%)
Dec 16, 2022	10.95	11.17	4.053	4.053	50,336	-6.92(-63.08%)
Dec 15, 2022	19.69	19.69	10.88	10.97	53,731	-11.32(-50.78%)
Dec 14, 2022	22.75	23.00	21.91	22.30	5,475	+0.34(+1.55%)
Dec 13, 2022	22.75	22.75	21.52	21.96	1,910	+0.14(+0.64%)
Dec 12, 2022	21.77	22.75	21.52	21.82	2,336	-0.52(-2.32%)
Dec 09, 2022	23.75	23.75	21.25	22.34	6,374	+0.34(+1.52%)
Dec 08, 2022	21.75	23.25	21.75	22.00	2,192	+0.15(+0.70%)
Dec 07, 2022	22.36	23.25	21.25	21.85	1,064	-0.19(-0.85%)
Dec 06, 2022	22.75	23.34	21.50	22.04	1,651	-0.49(-2.16%)
Dec 05, 2022	22.50	23.75	21.50	22.52	2,427	-0.25(-1.12%)
Dec 02, 2022	21.12	23.02	20.50	22.78	1,337	-0.21(-0.94%)
Dec 01, 2022	21.47	22.99	20.97	22.99	1,025	+1.98(+9.44%)
Nov 30, 2022	22.07	23.25	20.50	21.01	4,100	-1.74(-7.65%)
Nov 29, 2022	22.00	23.25	20.75	22.75	5,921	+1.00(+4.62%)
Nov 28, 2022	28.00	28.00	21.25	21.75	7,664	-1.50(-6.47%)
Nov 25, 2022	22.25	23.39	21.50	23.25	677	+1.50(+6.90%)
Nov 23, 2022	21.75	23.75	20.52	21.75	1,294	+0.98(+4.69%)
Nov 22, 2022	22.00	22.00	20.77	20.77	2,086	-0.48(-2.24%)
Nov 21, 2022	21.75	23.00	21.25	21.25	1,813	-0.23(-1.06%)
Nov 18, 2022	20.00	22.57	20.00	21.48	2,983	-0.27(-1.25%)
Nov 17, 2022	24.01	24.01	21.27	21.75	5,185	-3.00(-12.13%)
Nov 16, 2022	26.75	27.50	22.82	24.75	11,377	-2.75(-9.99%)
Nov 15, 2022	28.75	29.75	26.75	27.50	3,922	+0.00(+0.00%)
Nov 14, 2022	24.75	27.50	24.70	27.50	7,498	+3.91(+16.56%)
Nov 11, 2022	20.50	23.62	20.25	23.59	1,575	+2.49(+11.79%)
Nov 10, 2022	22.31	23.06	17.52	21.11	12,462	-0.14(-0.68%)
Nov 09, 2022	22.50	22.61	20.83	21.25	3,384	-0.65(-2.96%)
Nov 08, 2022	23.07	23.07	21.25	21.90	5,466	-0.55(-2.46%)
Nov 07, 2022	22.50	24.07	21.80	22.45	2,200	+0.20(+0.88%)
Nov 04, 2022	23.50	24.00	21.28	22.25	5,277	-0.25(-1.09%)
Nov 03, 2022	26.25	26.25	21.25	22.50	12,986	-3.25(-12.62%)
Nov 02, 2022	28.75	29.00	25.50	25.75	5,626	-1.88(-6.79%)
Nov 01, 2022	30.50	30.50	26.25	27.62	8,176	-2.38(-7.92%)
Oct 31, 2022	33.25	33.25	30.00	30.00	9,417	-3.25(-9.77%)
Oct 28, 2022	32.75	34.22	31.75	33.25	3,869	+0.00(+0.00%)
Oct 27, 2022	35.00	35.25	31.25	33.25	4,686	-1.00(-2.92%)
Oct 26, 2022	35.25	35.75	34.25	34.25	3,364	-0.88(-2.49%)
Oct 25, 2022	35.00	36.88	34.25	35.12	3,323	-0.12(-0.35%)
Oct 24, 2022	36.75	37.97	35.00	35.25	4,753	-1.25(-3.42%)
Oct 21, 2022	39.00	39.00	35.75	36.50	6,039	-1.75(-4.58%)
Oct 20, 2022	39.25	40.75	37.75	38.25	4,027	-1.75(-4.38%)
Oct 19, 2022	41.25	41.25	38.00	40.00	3,810	-1.25(-3.03%)
Oct 18, 2022	42.25	42.50	40.75	41.25	7,542	+0.75(+1.85%)
Oct 17, 2022	47.00	47.00	39.88	40.50	16,456	-4.25(-9.50%)
Oct 14, 2022	41.50	45.50	40.50	44.75	1,399	+4.25(+10.49%)
Oct 13, 2022	41.00	43.25	40.25	40.50	1,809	-0.50(-1.22%)
Oct 12, 2022	42.00	42.00	40.00	41.00	944	-1.25(-2.96%)
Oct 11, 2022	40.75	44.00	40.75	42.25	1,088	+1.50(+3.68%)
Oct 10, 2022	41.25	42.22	40.00	40.75	996	-0.50(-1.21%)
Oct 07, 2022	44.25	45.21	40.65	41.25	3,386	-3.25(-7.30%)
Oct 06, 2022	44.75	46.25	44.00	44.50	2,085	-1.50(-3.26%)
Oct 05, 2022	47.75	47.75	45.00	46.00	2,403	-2.00(-4.17%)
Oct 04, 2022	48.25	48.25	43.75	48.00	6,534	-0.25(-0.52%)