Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	5.420	5.730	5.200	5.470	19,790	-0.08(-1.44%)
Oct 30, 2023	6.060	6.151	5.550	5.550	26,073	-0.47(-7.81%)
Oct 27, 2023	6.800	6.930	6.020	6.020	121,649	-0.60(-9.06%)
Oct 26, 2023	6.820	6.980	6.500	6.620	14,741	-0.29(-4.20%)
Oct 25, 2023	7.220	7.230	6.890	6.910	9,490	-0.35(-4.82%)
Oct 24, 2023	7.410	7.930	7.260	7.260	44,158	-0.04(-0.55%)
Oct 23, 2023	7.740	7.800	7.244	7.300	28,145	-0.56(-7.12%)
Oct 20, 2023	8.090	8.120	7.769	7.860	36,315	-0.56(-6.65%)
Oct 19, 2023	8.570	8.701	8.250	8.420	29,586	-0.19(-2.21%)
Oct 18, 2023	8.850	9.165	8.570	8.610	23,908	-0.45(-4.97%)
Oct 17, 2023	8.880	9.500	8.880	9.060	33,559	-0.07(-0.77%)
Oct 16, 2023	9.720	9.630	8.520	9.130	69,411	-0.40(-4.20%)
Oct 13, 2023	10.20	10.33	9.290	9.530	58,091	-0.71(-6.93%)
Oct 12, 2023	9.730	10.50	9.705	10.24	152,206	+0.35(+3.54%)
Oct 11, 2023	9.990	10.60	9.634	9.890	92,446	-0.10(-1.00%)
Oct 10, 2023	9.690	10.24	9.550	9.990	158,053	+0.14(+1.42%)
Oct 09, 2023	9.520	9.889	9.250	9.850	76,086	-0.15(-1.50%)
Oct 06, 2023	10.08	11.00	9.860	10.00	93,988	-0.40(-3.85%)
Oct 05, 2023	9.880	10.40	9.680	10.40	110,487	+0.44(+4.42%)
Oct 04, 2023	10.58	10.81	9.460	9.960	137,436	-0.69(-6.48%)
Oct 03, 2023	10.06	11.00	10.06	10.65	213,721	+0.23(+2.21%)
Oct 02, 2023	9.770	12.19	9.111	10.42	728,635	-0.02(-0.19%)
Sep 29, 2023	10.01	11.50	9.080	10.44	800,296	-0.13(-1.23%)
Sep 28, 2023	6.650	12.42	6.650	10.57	5,984,971	+3.66(+52.97%)
Sep 27, 2023	7.070	7.330	6.520	6.910	197,223	-1.03(-12.97%)
Sep 26, 2023	8.440	8.720	7.848	7.940	107,267	-0.86(-9.77%)
Sep 25, 2023	9.550	8.900	8.310	8.800	276,461	-1.55(-14.98%)
Sep 22, 2023	9.410	13.33	9.260	10.35	1,011,722	+0.75(+7.81%)
Sep 21, 2023	10.92	10.98	9.030	9.600	162,932	-0.76(-7.34%)
Sep 20, 2023	11.55	11.80	8.750	10.36	524,922	-1.79(-14.73%)
Sep 19, 2023	14.40	14.78	11.00	12.15	437,378	-2.85(-19.01%)
Sep 18, 2023	15.75	19.35	13.03	15.00	619,996	-0.60(-3.81%)
Sep 15, 2023	18.75	21.50	14.29	15.60	835,822	-9.65(-38.23%)
Sep 14, 2023	26.25	28.75	22.18	25.25	1,000,570	-4.50(-15.13%)
Sep 13, 2023	32.25	41.25	25.25	29.75	3,643,353	+1.25(+4.39%)
Sep 12, 2023	15.00	35.75	15.02	28.50	4,504,597	+10.59(+59.17%)
Sep 11, 2023	20.38	21.75	16.25	17.91	1,245,235	-6.59(-26.92%)
Sep 08, 2023	15.25	26.75	13.37	24.50	6,325,179	+10.14(+70.67%)
Sep 07, 2023	10.19	16.50	9.625	14.36	4,358,828	+4.03(+39.03%)
Sep 06, 2023	8.080	11.00	7.145	10.32	609,099	+1.45(+16.34%)
Sep 05, 2023	9.445	9.855	8.345	8.875	588,953	-1.62(-15.48%)
Sep 01, 2023	7.447	11.88	6.670	10.50	6,285,222	+4.72(+81.82%)
Aug 31, 2023	7.457	8.500	5.275	5.775	882,336	-3.76(-39.43%)
Aug 30, 2023	9.695	11.00	8.000	9.535	2,416,478	-1.71(-15.24%)
Aug 29, 2023	9.075	12.70	6.532	11.25	14,381,036	+8.43(+298.94%)
Aug 28, 2023	2.820	3.875	2.750	2.820	139,782	+0.07(+2.55%)
Aug 25, 2023	3.058	3.150	2.587	2.750	89,831	-0.40(-12.77%)
Aug 24, 2023	3.500	3.578	3.005	3.152	71,321	-0.47(-12.85%)
Aug 23, 2023	4.115	4.115	3.342	3.618	172,353	-0.73(-16.84%)
Aug 22, 2023	7.500	7.650	4.350	4.350	1,983,816	-0.03(-0.57%)
Aug 21, 2023	3.877	4.500	3.763	4.375	132,466	+0.46(+11.82%)
Aug 18, 2023	3.905	4.060	3.900	3.913	2,688	-0.24(-5.72%)
Aug 17, 2023	4.125	4.157	3.760	4.150	3,597	+0.17(+4.21%)
Aug 16, 2023	4.128	4.255	3.945	3.982	4,635	+0.04(+1.14%)
Aug 15, 2023	4.258	4.460	3.750	3.938	4,943	-0.29(-6.80%)
Aug 14, 2023	4.325	4.428	4.003	4.225	5,794	+0.07(+1.81%)
Aug 11, 2023	4.250	4.393	4.128	4.150	3,664	-0.09(-2.06%)
Aug 10, 2023	4.293	4.497	4.125	4.237	3,972	-0.04(-0.88%)
Aug 09, 2023	4.500	4.625	4.265	4.275	7,168	-0.22(-5.00%)
Aug 08, 2023	5.300	5.300	4.500	4.500	8,723	-0.47(-9.55%)
Aug 07, 2023	5.725	5.725	4.800	4.975	10,326	+0.26(+5.63%)
Aug 04, 2023	4.675	4.973	4.675	4.710	5,396	+0.05(+1.18%)
Aug 03, 2023	4.853	4.975	4.628	4.655	1,438	+0.01(+0.16%)
Aug 02, 2023	4.950	4.950	4.567	4.647	1,597	-0.08(-1.64%)