Axcella Health Inc (NQ: AXLA )

4.450 -0.050 (-1.11%)
Official Closing Price Updated: 7:32 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 4.520 4.560 4.440 4.450 32,803 -0.05(-1.11%)
Oct 22, 2020 4.460 4.580 4.415 4.500 66,433 +0.03(+0.67%)
Oct 21, 2020 4.510 4.600 4.400 4.470 52,967 -0.06(-1.32%)
Oct 20, 2020 4.670 4.740 4.500 4.530 54,732 -0.09(-1.95%)
Oct 19, 2020 4.870 4.900 4.600 4.620 113,594 -0.20(-4.15%)
Oct 16, 2020 4.820 4.950 4.720 4.820 50,600 -0.02(-0.41%)
Oct 15, 2020 4.900 4.905 4.610 4.840 92,469 -0.10(-2.02%)
Oct 14, 2020 5.020 5.080 4.890 4.940 60,557 -0.13(-2.56%)
Oct 13, 2020 4.930 5.080 4.880 5.070 59,439 +0.14(+2.84%)
Oct 12, 2020 4.990 5.010 4.873 4.930 61,268 +0.00(+0.00%)
Oct 09, 2020 5.080 5.114 4.895 4.930 86,600 -0.13(-2.57%)
Oct 08, 2020 5.070 5.150 4.930 5.060 67,631 +0.10(+2.02%)
Oct 07, 2020 4.840 4.990 4.800 4.960 80,392 +0.17(+3.55%)
Oct 06, 2020 4.840 4.990 4.760 4.790 79,416 -0.04(-0.83%)
Oct 05, 2020 4.810 4.850 4.710 4.830 132,206 +0.12(+2.55%)
Oct 02, 2020 4.610 4.785 4.550 4.710 83,600 +0.01(+0.21%)
Oct 01, 2020 4.620 4.720 4.510 4.700 92,535 +0.08(+1.73%)
Sep 30, 2020 4.700 4.780 4.550 4.620 119,880 -0.07(-1.49%)
Sep 29, 2020 4.620 4.760 4.560 4.690 75,340 +0.05(+1.08%)
Sep 28, 2020 4.820 4.820 4.500 4.640 141,977 -0.07(-1.49%)
Sep 25, 2020 4.310 4.750 4.310 4.710 157,500 +0.59(+14.32%)
Sep 24, 2020 4.435 4.435 4.070 4.120 142,716 -0.17(-3.96%)
Sep 23, 2020 4.630 4.630 4.280 4.290 93,069 -0.41(-8.72%)
Sep 22, 2020 4.610 4.740 4.160 4.700 242,751 +0.04(+0.86%)
Sep 21, 2020 4.720 4.720 4.510 4.660 168,806 -0.15(-3.12%)
Sep 18, 2020 4.800 4.950 4.700 4.810 576,200 +0.04(+0.73%)
Sep 17, 2020 4.690 4.850 4.630 4.775 104,131 +0.05(+1.06%)
Sep 16, 2020 4.730 4.870 4.700 4.725 79,827 -0.01(-0.11%)
Sep 15, 2020 4.830 4.970 4.710 4.730 86,578 -0.13(-2.67%)
Sep 14, 2020 4.640 4.990 4.600 4.860 115,493 +0.31(+6.81%)
Sep 11, 2020 4.700 4.710 4.550 4.550 110,600 -0.13(-2.78%)
Sep 10, 2020 4.760 4.930 4.670 4.680 111,784 +0.00(+0.00%)
Sep 09, 2020 4.690 4.830 4.600 4.680 103,987 +0.01(+0.21%)
Sep 08, 2020 4.430 4.740 4.260 4.670 222,157 +0.25(+5.66%)
Sep 04, 2020 4.530 4.530 4.150 4.420 184,100 -0.06(-1.34%)
Sep 03, 2020 4.650 4.810 4.450 4.480 143,722 -0.19(-4.07%)
Sep 02, 2020 4.870 4.870 4.500 4.670 272,443 -0.22(-4.50%)
Sep 01, 2020 5.090 5.090 4.820 4.890 200,459 -0.11(-2.20%)
Aug 31, 2020 5.100 5.100 4.880 5.000 240,853 -0.08(-1.48%)
Aug 28, 2020 5.150 5.210 5.000 5.075 243,500 -0.09(-1.84%)
Aug 27, 2020 5.370 5.400 5.060 5.170 239,497 -0.15(-2.82%)
Aug 26, 2020 5.370 5.420 5.200 5.320 275,094 -0.02(-0.37%)
Aug 25, 2020 5.270 5.370 5.180 5.340 139,519 +0.09(+1.71%)
Aug 24, 2020 5.420 5.420 5.050 5.250 295,439 -0.07(-1.32%)
Aug 21, 2020 5.610 5.644 5.160 5.320 375,800 -0.37(-6.50%)
Aug 20, 2020 5.640 5.750 5.360 5.690 218,177 -0.04(-0.70%)
Aug 19, 2020 5.870 5.870 5.300 5.730 397,669 -0.03(-0.52%)
Aug 18, 2020 5.920 5.950 5.620 5.760 292,755 -0.15(-2.54%)
Aug 17, 2020 5.990 5.990 5.720 5.910 399,731 +0.20(+3.50%)
Aug 14, 2020 5.500 5.780 5.450 5.710 356,600 +0.28(+5.16%)
Aug 13, 2020 5.900 6.010 5.210 5.430 671,479 -0.46(-7.81%)
Aug 12, 2020 5.800 6.190 5.620 5.890 1,137,089 +0.41(+7.48%)
Aug 11, 2020 5.290 5.680 5.190 5.480 543,188 +0.24(+4.58%)
Aug 10, 2020 5.190 5.250 4.980 5.240 132,991 +0.08(+1.65%)
Aug 07, 2020 5.220 5.236 5.020 5.155 131,600 -0.08(-1.43%)
Aug 06, 2020 5.210 5.340 5.100 5.230 137,208 -0.07(-1.32%)
Aug 05, 2020 5.350 5.500 5.060 5.300 236,197 +0.08(+1.53%)
Aug 04, 2020 5.010 5.280 4.950 5.220 252,959 +0.24(+4.82%)
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.