Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	142.00	154.75	140.25	150.00	17,516	+8.25(+5.82%)
May 28, 2020	146.25	158.75	138.75	141.75	33,423	+12.50(+9.67%)
May 27, 2020	138.75	139.25	120.00	129.25	18,962	-7.00(-5.14%)
May 26, 2020	164.50	168.50	136.00	136.25	26,497	-18.75(-12.10%)
May 22, 2020	139.25	166.50	139.24	155.00	64,032	+23.50(+17.87%)
May 21, 2020	114.50	135.75	114.25	131.50	36,236	+26.50(+25.24%)
May 20, 2020	105.50	108.75	103.25	105.00	8,811	-0.50(-0.47%)
May 19, 2020	103.25	110.88	102.75	105.50	11,968	+2.75(+2.68%)
May 18, 2020	102.00	106.50	97.50	102.75	11,152	+3.50(+3.53%)
May 15, 2020	114.25	114.25	97.75	99.25	20,964	-10.50(-9.57%)
May 14, 2020	130.25	140.00	102.75	109.75	64,035	-23.75(-17.79%)
May 13, 2020	149.75	150.25	128.00	133.50	15,329	-16.25(-10.85%)
May 12, 2020	177.75	182.25	147.00	149.75	16,832	-42.75(-22.21%)
May 11, 2020	180.25	193.25	163.25	192.50	5,754	+9.25(+5.05%)
May 08, 2020	170.00	188.75	167.17	183.25	9,712	+15.75(+9.40%)
May 07, 2020	146.50	168.00	146.50	167.50	11,299	+26.25(+18.58%)
May 06, 2020	150.00	181.00	129.50	141.25	61,196	+19.75(+16.26%)
May 05, 2020	118.75	122.50	113.25	121.50	2,381	+2.00(+1.67%)
May 04, 2020	120.00	120.75	112.50	119.50	1,087	-1.25(-1.04%)
May 01, 2020	116.25	122.50	113.00	120.75	1,248	+4.25(+3.65%)
Apr 30, 2020	119.00	121.25	109.75	116.50	1,144	-5.50(-4.51%)
Apr 29, 2020	122.50	122.50	116.12	122.00	1,425	+4.00(+3.39%)
Apr 28, 2020	125.00	125.00	112.50	118.00	996	-4.50(-3.67%)
Apr 27, 2020	109.75	124.50	109.75	122.50	3,141	+13.25(+12.13%)
Apr 24, 2020	111.75	112.50	106.25	109.25	1,856	-0.25(-0.23%)
Apr 23, 2020	108.00	112.50	105.75	109.50	2,440	+5.00(+4.78%)
Apr 22, 2020	101.00	105.00	98.56	104.50	1,234	+6.50(+6.63%)
Apr 21, 2020	98.00	100.00	92.55	98.00	1,632	+3.00(+3.16%)
Apr 20, 2020	89.50	97.50	87.75	95.00	2,957	+7.50(+8.57%)
Apr 17, 2020	87.75	90.00	83.42	87.50	1,196	+0.75(+0.86%)
Apr 16, 2020	84.00	90.75	82.25	86.75	2,027	+5.50(+6.77%)
Apr 15, 2020	82.00	87.50	81.25	81.25	1,627	-4.75(-5.52%)
Apr 14, 2020	86.50	90.50	85.75	86.00	1,983	+0.50(+0.58%)
Apr 13, 2020	86.50	86.50	82.26	85.50	334	-1.75(-2.01%)
Apr 09, 2020	89.00	89.00	83.75	87.25	1,220	+0.75(+0.87%)
Apr 08, 2020	87.25	87.50	78.50	86.50	1,663	+1.00(+1.17%)
Apr 07, 2020	87.50	88.75	83.75	85.50	891	-2.00(-2.29%)
Apr 06, 2020	85.50	87.50	83.50	87.50	2,216	+3.00(+3.55%)
Apr 03, 2020	70.00	85.75	70.00	84.50	1,396	+3.50(+4.32%)
Apr 02, 2020	72.25	84.33	70.00	81.00	1,041	+7.50(+10.20%)
Apr 01, 2020	81.25	85.75	73.50	73.50	3,292	-12.00(-14.04%)
Mar 31, 2020	83.25	85.50	80.00	85.50	5,269	+0.50(+0.59%)
Mar 30, 2020	70.25	87.50	70.25	85.00	6,297	+19.75(+30.27%)
Mar 27, 2020	75.50	75.50	65.00	65.25	696	-9.25(-12.42%)
Mar 26, 2020	70.38	74.75	68.74	74.50	1,906	+4.50(+6.43%)
Mar 25, 2020	74.00	74.00	61.50	70.00	334	-3.75(-5.08%)
Mar 24, 2020	72.75	73.75	67.66	73.75	1,159	+6.25(+9.26%)
Mar 23, 2020	76.00	83.75	61.25	67.50	1,452	-7.50(-10.00%)
Mar 20, 2020	57.25	76.25	57.00	75.00	3,392	+15.25(+25.52%)
Mar 19, 2020	74.25	74.25	56.25	59.75	1,267	+3.50(+6.22%)
Mar 18, 2020	56.25	65.00	56.25	56.25	984	-3.75(-6.25%)
Mar 17, 2020	66.50	72.88	56.25	60.00	1,409	-2.25(-3.61%)
Mar 16, 2020	57.50	75.00	56.25	62.25	5,655	-14.75(-19.16%)
Mar 13, 2020	72.72	77.24	71.62	77.00	984	+5.50(+7.69%)
Mar 12, 2020	77.25	79.50	71.50	71.50	1,984	-11.50(-13.86%)
Mar 11, 2020	81.00	85.88	80.75	83.00	664	+1.25(+1.53%)
Mar 10, 2020	83.75	84.25	80.75	81.75	1,237	-1.00(-1.21%)
Mar 09, 2020	84.00	89.75	80.75	82.75	1,151	-11.25(-11.97%)
Mar 06, 2020	90.50	103.73	90.50	94.00	5,464	+4.50(+5.03%)
Mar 05, 2020	87.50	96.25	87.50	89.50	748	+3.25(+3.77%)
Mar 04, 2020	95.25	95.25	83.75	86.25	768	+1.75(+2.07%)
Mar 03, 2020	100.00	100.00	83.25	84.50	1,089	-10.50(-11.05%)