Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.000	5.000	4.522	4.530	7,244	-0.07(-1.52%)
Jul 28, 2023	4.987	5.195	4.577	4.600	9,969	-0.15(-3.16%)
Jul 27, 2023	4.960	5.225	4.750	4.750	2,170	-0.47(-9.09%)
Jul 26, 2023	5.000	5.250	4.838	5.225	4,974	+0.22(+4.50%)
Jul 25, 2023	5.000	5.277	4.753	5.000	11,585	+0.08(+1.52%)
Jul 24, 2023	4.575	4.975	4.263	4.925	8,128	+0.47(+10.49%)
Jul 21, 2023	4.675	4.825	4.263	4.457	6,568	-0.29(-6.16%)
Jul 20, 2023	4.875	4.875	4.595	4.750	2,960	-0.04(-0.73%)
Jul 19, 2023	4.825	4.900	4.675	4.785	4,591	+0.11(+2.35%)
Jul 18, 2023	4.975	4.975	4.475	4.675	9,354	-0.20(-4.10%)
Jul 17, 2023	4.630	4.997	4.553	4.875	3,618	+0.12(+2.63%)
Jul 14, 2023	5.170	5.225	4.630	4.750	5,238	-0.17(-3.55%)
Jul 13, 2023	4.750	5.692	4.420	4.925	20,156	+0.17(+3.63%)
Jul 12, 2023	4.800	4.950	4.750	4.753	10,330	-0.20(-3.99%)
Jul 11, 2023	4.875	5.200	4.875	4.950	16,064	-0.21(-4.02%)
Jul 10, 2023	5.500	5.575	4.925	5.157	127,231	-0.19(-3.60%)
Jul 07, 2023	5.000	5.680	4.933	5.350	29,190	-0.15(-2.73%)
Jul 06, 2023	5.513	5.975	5.450	5.500	4,035	-0.19(-3.30%)
Jul 05, 2023	5.275	5.975	5.250	5.688	5,151	+0.31(+5.72%)
Jul 03, 2023	5.537	6.250	5.330	5.380	8,039	-0.08(-1.42%)
Jun 30, 2023	5.750	6.050	5.348	5.457	11,876	-0.52(-8.62%)
Jun 29, 2023	6.500	6.500	5.625	5.973	5,356	-0.15(-2.49%)
Jun 28, 2023	6.503	6.747	6.053	6.125	1,340	-0.09(-1.45%)
Jun 27, 2023	6.700	6.700	6.000	6.215	5,973	-0.03(-0.44%)
Jun 26, 2023	6.625	6.625	6.077	6.242	6,540	-0.04(-0.68%)
Jun 23, 2023	6.750	7.375	6.285	6.285	7,837	-0.96(-13.19%)
Jun 22, 2023	7.250	7.503	7.240	7.240	4,856	-0.26(-3.47%)
Jun 21, 2023	8.365	8.365	7.250	7.500	10,265	-1.12(-13.04%)
Jun 20, 2023	6.625	9.390	6.625	8.625	35,330	+1.62(+23.21%)
Jun 16, 2023	7.750	7.750	6.750	7.000	18,449	-0.83(-10.54%)
Jun 15, 2023	7.775	11.25	7.753	7.825	95,833	+0.23(+2.96%)
Jun 14, 2023	7.500	8.025	7.500	7.600	3,395	+0.10(+1.30%)
Jun 13, 2023	7.668	8.200	7.503	7.503	991	-0.25(-3.19%)
Jun 12, 2023	7.500	8.200	7.500	7.750	2,333	+0.08(+1.08%)
Jun 09, 2023	8.005	8.498	7.668	7.668	1,817	-0.33(-4.16%)
Jun 08, 2023	8.250	8.700	8.000	8.000	1,242	-0.21(-2.59%)
Jun 07, 2023	8.693	8.693	8.000	8.213	1,508	-0.12(-1.44%)
Jun 06, 2023	8.000	8.725	7.500	8.332	3,295	-0.39(-4.50%)
Jun 05, 2023	8.500	9.250	8.310	8.725	3,395	-0.41(-4.44%)
Jun 02, 2023	9.027	9.250	8.752	9.130	2,720	-0.06(-0.63%)
Jun 01, 2023	9.613	10.02	8.568	9.188	3,961	-0.61(-6.20%)
May 31, 2023	10.05	10.10	9.602	9.795	1,113	-0.30(-3.02%)
May 30, 2023	10.04	10.60	10.04	10.10	2,378	+0.01(+0.07%)
May 26, 2023	10.21	10.50	10.05	10.09	478	-0.11(-1.10%)
May 25, 2023	10.12	11.25	10.12	10.21	530	-1.04(-9.29%)
May 24, 2023	10.50	11.25	10.30	11.25	1,809	+0.25(+2.27%)
May 23, 2023	10.96	11.16	10.50	11.00	872	+0.00(+0.00%)
May 22, 2023	10.56	11.16	10.05	11.00	1,082	-0.13(-1.15%)
May 19, 2023	11.19	11.19	10.29	11.13	937	-0.06(-0.54%)
May 18, 2023	10.05	11.25	10.05	11.19	2,839	+0.51(+4.80%)
May 17, 2023	10.05	10.68	9.800	10.68	1,307	+0.18(+1.67%)
May 16, 2023	10.26	10.50	9.750	10.50	1,851	+0.21(+2.07%)
May 15, 2023	10.25	10.53	10.25	10.29	688	-0.08(-0.75%)
May 12, 2023	9.750	10.50	9.750	10.37	2,121	+0.52(+5.23%)
May 11, 2023	10.25	10.50	9.800	9.850	1,014	-0.39(-3.81%)
May 10, 2023	10.50	10.50	10.02	10.24	2,682	-0.26(-2.48%)
May 09, 2023	10.50	10.50	10.00	10.50	1,649	+0.50(+5.00%)
May 08, 2023	10.25	10.75	10.00	10.00	1,185	+0.00(+0.00%)
May 05, 2023	10.75	10.75	9.252	10.00	2,075	+0.12(+1.27%)
May 04, 2023	10.75	10.75	9.325	9.875	3,240	+0.59(+6.33%)
May 03, 2023	10.25	10.35	9.287	9.287	2,094	-0.96(-9.39%)
May 02, 2023	10.75	10.75	9.752	10.25	1,067	-0.07(-0.73%)