Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	12.99	12.99	11.38	12.00	1,989	-0.51(-4.04%)
Mar 30, 2023	11.50	12.74	10.75	12.51	6,649	+1.68(+15.52%)
Mar 29, 2023	10.50	11.45	10.45	10.82	741	-0.08(-0.73%)
Mar 28, 2023	11.50	11.50	10.90	10.90	1,340	-0.10(-0.86%)
Mar 27, 2023	11.50	11.50	10.75	11.00	1,101	-0.04(-0.38%)
Mar 24, 2023	11.29	11.29	10.50	11.04	1,050	+0.04(+0.39%)
Mar 23, 2023	11.25	11.50	10.07	11.00	1,571	-0.00(-0.02%)
Mar 22, 2023	10.75	11.25	10.43	11.00	2,688	+0.53(+5.09%)
Mar 21, 2023	10.22	10.57	10.07	10.47	1,030	+0.17(+1.65%)
Mar 20, 2023	11.50	11.85	10.25	10.30	2,981	-1.20(-10.43%)
Mar 17, 2023	11.22	12.07	11.22	11.50	2,395	-0.95(-7.63%)
Mar 16, 2023	11.25	12.50	11.25	12.45	3,536	+0.20(+1.63%)
Mar 15, 2023	12.11	12.70	11.12	12.25	1,372	+0.30(+2.51%)
Mar 14, 2023	11.75	12.75	11.50	11.95	2,469	+0.40(+3.46%)
Mar 13, 2023	11.50	12.01	11.50	11.55	2,190	-0.45(-3.77%)
Mar 10, 2023	12.50	12.50	11.56	12.00	5,487	-1.00(-7.67%)
Mar 09, 2023	13.00	13.31	12.75	13.00	1,988	-0.31(-2.31%)
Mar 08, 2023	12.83	13.75	12.83	13.31	1,771	+0.08(+0.60%)
Mar 07, 2023	13.82	14.18	12.79	13.23	5,734	-1.02(-7.18%)
Mar 06, 2023	14.69	14.69	13.75	14.25	4,767	-0.50(-3.37%)
Mar 03, 2023	14.23	15.00	13.75	14.75	4,191	+0.42(+2.90%)
Mar 02, 2023	14.74	14.74	14.03	14.33	3,244	-0.17(-1.16%)
Mar 01, 2023	14.25	14.75	14.25	14.50	5,617	-0.01(-0.03%)
Feb 28, 2023	14.50	14.79	14.20	14.51	9,539	-0.28(-1.89%)
Feb 27, 2023	14.79	14.88	14.25	14.79	7,226	-0.26(-1.73%)
Feb 24, 2023	15.00	15.18	14.29	15.04	18,323	-0.71(-4.48%)
Feb 23, 2023	16.21	16.44	15.07	15.75	18,078	-0.69(-4.20%)
Feb 22, 2023	15.25	16.48	15.25	16.44	13,495	+0.01(+0.06%)
Feb 21, 2023	15.47	17.10	13.94	16.43	41,860	-0.47(-2.77%)
Feb 17, 2023	16.00	17.45	15.03	16.90	64,612	-1.10(-6.12%)
Feb 16, 2023	18.75	19.38	15.75	18.00	840,503	+2.93(+19.44%)
Feb 15, 2023	15.75	15.95	14.28	15.07	83,731	-0.88(-5.53%)
Feb 14, 2023	16.75	16.75	15.54	15.95	3,507	-0.29(-1.80%)
Feb 13, 2023	17.35	17.35	16.04	16.25	4,217	-1.00(-5.83%)
Feb 10, 2023	17.25	17.25	16.25	17.25	7,780	+0.13(+0.74%)
Feb 09, 2023	15.75	18.00	15.50	17.12	10,763	+0.79(+4.82%)
Feb 08, 2023	17.00	17.00	15.75	16.34	6,582	-0.54(-3.23%)
Feb 07, 2023	18.25	18.12	15.85	16.88	9,692	-1.10(-6.09%)
Feb 06, 2023	17.25	18.50	16.97	17.98	12,776	+0.35(+1.99%)
Feb 03, 2023	17.02	18.75	16.14	17.62	17,553	+1.16(+7.05%)
Feb 02, 2023	17.26	17.50	16.00	16.46	8,127	-0.29(-1.70%)
Feb 01, 2023	16.98	17.07	15.82	16.75	8,299	-0.25(-1.47%)
Jan 31, 2023	15.78	17.00	15.30	17.00	8,811	+1.25(+7.94%)
Jan 30, 2023	17.00	17.80	15.50	15.75	14,452	-1.57(-9.09%)
Jan 27, 2023	18.50	19.07	17.00	17.32	39,200	-1.93(-10.00%)
Jan 26, 2023	14.88	19.98	14.80	19.25	94,888	+3.50(+22.22%)
Jan 25, 2023	14.05	16.50	13.30	15.75	149,601	+0.75(+5.00%)
Jan 24, 2023	15.75	18.80	13.90	15.00	908,001	+4.25(+39.53%)
Jan 23, 2023	10.00	11.62	10.00	10.75	110,256	+0.25(+2.41%)
Jan 20, 2023	10.75	11.38	10.35	10.50	2,915	-0.40(-3.69%)
Jan 19, 2023	10.90	11.25	10.49	10.90	3,763	-0.20(-1.76%)
Jan 18, 2023	11.25	12.25	11.00	11.10	6,407	-0.05(-0.49%)
Jan 17, 2023	13.00	13.00	10.75	11.15	5,740	-0.56(-4.76%)
Jan 13, 2023	9.500	12.12	9.477	11.71	10,637	+2.22(+23.43%)
Jan 12, 2023	9.750	9.750	9.000	9.485	4,299	+0.55(+6.13%)
Jan 11, 2023	9.232	9.815	8.750	8.938	2,886	+0.19(+2.14%)
Jan 10, 2023	9.793	9.793	8.750	8.750	3,124	-0.59(-6.29%)
Jan 09, 2023	8.295	9.537	7.825	9.338	16,487	+0.94(+11.19%)
Jan 06, 2023	8.250	8.400	7.445	8.398	8,871	+0.22(+2.72%)
Jan 05, 2023	7.750	8.312	7.400	8.175	3,616	+0.53(+6.97%)
Jan 04, 2023	8.375	8.375	7.400	7.643	9,257	-0.47(-5.76%)