Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	3.330	3.420	3.200	3.420	131,729	+0.02(+0.59%)
Mar 30, 2020	2.810	3.500	2.810	3.400	157,446	+0.79(+30.27%)
Mar 27, 2020	3.020	3.020	2.600	2.610	17,400	-0.37(-12.42%)
Mar 26, 2020	2.815	2.990	2.750	2.980	47,658	+0.18(+6.43%)
Mar 25, 2020	2.960	2.960	2.460	2.800	8,354	-0.15(-5.08%)
Mar 24, 2020	2.910	2.950	2.707	2.950	28,983	+0.25(+9.26%)
Mar 23, 2020	3.040	3.350	2.450	2.700	36,316	-0.30(-10.00%)
Mar 20, 2020	2.290	3.050	2.280	3.000	84,800	+0.61(+25.52%)
Mar 19, 2020	2.970	2.970	2.250	2.390	31,681	+0.14(+6.22%)
Mar 18, 2020	2.250	2.600	2.250	2.250	24,612	-0.15(-6.25%)
Mar 17, 2020	2.660	2.915	2.250	2.400	35,234	-0.09(-3.61%)
Mar 16, 2020	2.300	3.000	2.250	2.490	141,399	-0.59(-19.16%)
Mar 13, 2020	2.909	3.090	2.865	3.080	24,600	+0.22(+7.69%)
Mar 12, 2020	3.090	3.180	2.860	2.860	49,600	-0.46(-13.86%)
Mar 11, 2020	3.240	3.435	3.230	3.320	16,619	+0.05(+1.53%)
Mar 10, 2020	3.350	3.370	3.230	3.270	30,942	-0.04(-1.21%)
Mar 09, 2020	3.360	3.590	3.230	3.310	28,789	-0.45(-11.97%)
Mar 06, 2020	3.620	4.149	3.620	3.760	136,600	+0.18(+5.03%)
Mar 05, 2020	3.500	3.850	3.500	3.580	18,716	+0.13(+3.77%)
Mar 04, 2020	3.810	3.810	3.350	3.450	19,204	+0.07(+2.07%)
Mar 03, 2020	4.000	4.000	3.330	3.380	27,228	-0.42(-11.05%)
Mar 02, 2020	3.780	3.990	3.610	3.800	22,204	+0.03(+0.93%)
Feb 28, 2020	3.650	3.800	3.615	3.765	41,100	+0.14(+3.72%)
Feb 27, 2020	3.690	3.742	3.554	3.630	27,992	-0.10(-2.68%)
Feb 26, 2020	4.500	4.512	3.700	3.730	26,641	-0.81(-17.84%)
Feb 25, 2020	4.720	4.730	4.500	4.540	28,026	-0.06(-1.30%)
Feb 24, 2020	4.990	5.000	4.600	4.600	20,653	-0.35(-7.07%)
Feb 21, 2020	4.880	4.990	4.880	4.950	18,700	+0.20(+4.21%)
Feb 20, 2020	4.600	4.830	4.600	4.750	14,544	+0.13(+2.81%)
Feb 19, 2020	4.670	4.679	4.610	4.620	5,002	+0.01(+0.22%)
Feb 18, 2020	4.795	4.795	4.600	4.610	5,947	-0.03(-0.65%)
Feb 14, 2020	4.650	4.740	4.600	4.640	11,400	-0.04(-0.85%)
Feb 13, 2020	4.610	4.808	4.600	4.680	6,698	-0.04(-0.85%)
Feb 12, 2020	4.782	4.782	4.600	4.720	6,952	+0.06(+1.29%)
Feb 11, 2020	4.680	4.880	4.650	4.660	27,991	-0.05(-1.06%)
Feb 10, 2020	4.735	4.736	4.620	4.710	6,755	-0.14(-2.89%)
Feb 07, 2020	4.880	4.990	4.760	4.850	17,500	-0.06(-1.22%)
Feb 06, 2020	4.880	4.950	4.740	4.910	8,805	+0.07(+1.45%)
Feb 05, 2020	4.800	4.880	4.670	4.840	11,675	+0.09(+1.89%)
Feb 04, 2020	4.830	4.860	4.670	4.750	76,203	-0.10(-2.06%)
Feb 03, 2020	4.890	4.980	4.830	4.850	28,901	+0.01(+0.21%)
Jan 31, 2020	4.860	4.980	4.820	4.840	38,300	-0.01(-0.21%)
Jan 30, 2020	5.020	5.328	4.840	4.850	25,013	-0.22(-4.34%)
Jan 29, 2020	5.250	5.353	5.001	5.070	16,201	-0.14(-2.69%)
Jan 28, 2020	5.330	5.460	5.160	5.210	39,374	-0.03(-0.57%)
Jan 27, 2020	5.080	5.290	4.940	5.240	24,712	+0.15(+2.95%)
Jan 24, 2020	5.000	5.120	4.920	5.090	25,500	+0.01(+0.20%)
Jan 23, 2020	4.990	5.120	4.900	5.080	37,116	+0.00(+0.00%)
Jan 22, 2020	5.160	5.290	5.070	5.080	52,136	+0.02(+0.40%)
Jan 21, 2020	4.990	5.290	4.990	5.060	120,737	+0.08(+1.61%)
Jan 17, 2020	4.960	5.180	4.780	4.980	59,400	+0.10(+2.05%)
Jan 16, 2020	4.540	4.950	4.520	4.880	66,037	+0.31(+6.78%)
Jan 15, 2020	4.720	5.209	4.255	4.570	54,811	-0.10(-2.14%)
Jan 14, 2020	4.910	4.960	4.080	4.670	55,094	-0.23(-4.69%)
Jan 13, 2020	5.000	5.040	4.770	4.900	70,092	-0.09(-1.80%)
Jan 10, 2020	4.960	5.000	4.950	4.990	81,000	+0.01(+0.20%)
Jan 09, 2020	4.690	5.320	4.640	4.980	273,901	+0.40(+8.73%)
Jan 08, 2020	4.500	4.620	4.158	4.580	183,199	+0.49(+11.98%)
Jan 07, 2020	4.020	4.120	3.880	4.090	40,521	+0.12(+3.02%)
Jan 06, 2020	4.000	4.120	3.947	3.970	62,984	+0.05(+1.28%)
Jan 03, 2020	3.950	4.200	3.891	3.920	21,600	-0.20(-4.85%)