Axcella Health Inc (NQ: AXLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	33.25	33.25	30.00	30.00	9,417	-3.25(-9.77%)
Oct 28, 2022	32.75	34.22	31.75	33.25	3,869	+0.00(+0.00%)
Oct 27, 2022	35.00	35.25	31.25	33.25	4,686	-1.00(-2.92%)
Oct 26, 2022	35.25	35.75	34.25	34.25	3,364	-0.88(-2.49%)
Oct 25, 2022	35.00	36.88	34.25	35.12	3,323	-0.12(-0.35%)
Oct 24, 2022	36.75	37.97	35.00	35.25	4,753	-1.25(-3.42%)
Oct 21, 2022	39.00	39.00	35.75	36.50	6,039	-1.75(-4.58%)
Oct 20, 2022	39.25	40.75	37.75	38.25	4,027	-1.75(-4.38%)
Oct 19, 2022	41.25	41.25	38.00	40.00	3,810	-1.25(-3.03%)
Oct 18, 2022	42.25	42.50	40.75	41.25	7,542	+0.75(+1.85%)
Oct 17, 2022	47.00	47.00	39.88	40.50	16,456	-4.25(-9.50%)
Oct 14, 2022	41.50	45.50	40.50	44.75	1,399	+4.25(+10.49%)
Oct 13, 2022	41.00	43.25	40.25	40.50	1,809	-0.50(-1.22%)
Oct 12, 2022	42.00	42.00	40.00	41.00	944	-1.25(-2.96%)
Oct 11, 2022	40.75	44.00	40.75	42.25	1,088	+1.50(+3.68%)
Oct 10, 2022	41.25	42.22	40.00	40.75	996	-0.50(-1.21%)
Oct 07, 2022	44.25	45.21	40.65	41.25	3,386	-3.25(-7.30%)
Oct 06, 2022	44.75	46.25	44.00	44.50	2,085	-1.50(-3.26%)
Oct 05, 2022	47.75	47.75	45.00	46.00	2,403	-2.00(-4.17%)
Oct 04, 2022	48.25	48.25	43.75	48.00	6,534	-0.25(-0.52%)
Oct 03, 2022	43.00	48.50	39.00	48.25	8,348	+5.50(+12.87%)
Sep 30, 2022	43.25	47.00	41.25	42.75	11,173	-5.50(-11.40%)
Sep 29, 2022	47.50	49.25	45.00	48.25	188,589	+5.00(+11.56%)
Sep 28, 2022	40.75	43.75	40.00	43.25	3,015	+2.75(+6.79%)
Sep 27, 2022	40.50	41.62	38.75	40.50	470	+0.00(+0.00%)
Sep 26, 2022	42.50	42.75	38.62	40.50	1,644	+0.00(+0.00%)
Sep 23, 2022	42.75	42.75	40.25	40.50	1,952	-3.25(-7.43%)
Sep 22, 2022	45.25	45.50	42.75	43.75	1,356	-2.00(-4.37%)
Sep 21, 2022	50.25	51.75	45.23	45.75	2,756	-5.75(-11.17%)
Sep 20, 2022	51.25	53.50	48.75	51.50	1,114	-1.25(-2.37%)
Sep 19, 2022	55.75	56.25	48.88	52.75	2,430	-7.50(-12.45%)
Sep 16, 2022	45.50	62.25	42.75	60.25	9,952	+13.75(+29.57%)
Sep 15, 2022	42.00	46.50	42.00	46.50	2,166	+4.75(+11.38%)
Sep 14, 2022	47.50	47.50	41.25	41.75	7,004	-4.00(-8.74%)
Sep 13, 2022	47.25	48.75	45.25	45.75	2,423	-2.00(-4.19%)
Sep 12, 2022	44.50	48.00	43.75	47.75	1,502	+4.00(+9.14%)
Sep 09, 2022	43.75	45.00	43.50	43.75	3,104	-1.75(-3.85%)
Sep 08, 2022	50.00	50.25	42.62	45.50	6,531	-1.88(-3.96%)
Sep 07, 2022	56.00	56.00	47.38	47.38	2,801	-5.38(-10.19%)
Sep 06, 2022	63.75	64.49	52.62	52.75	3,035	-12.25(-18.85%)
Sep 02, 2022	59.75	67.50	59.75	65.00	1,957	+6.50(+11.11%)
Sep 01, 2022	61.00	63.00	58.50	58.50	1,090	-3.00(-4.88%)
Aug 31, 2022	62.50	62.50	61.00	61.50	113	+1.00(+1.65%)
Aug 30, 2022	61.00	63.00	60.50	60.50	424	-0.25(-0.41%)
Aug 29, 2022	59.25	63.25	59.25	60.75	586	+0.25(+0.41%)
Aug 26, 2022	61.50	62.88	59.25	60.50	724	-0.75(-1.22%)
Aug 25, 2022	62.00	62.72	60.00	61.25	891	+0.50(+0.82%)
Aug 24, 2022	59.50	63.25	59.12	60.75	803	+1.25(+2.10%)
Aug 23, 2022	61.00	61.38	58.75	59.50	339	-2.50(-4.03%)
Aug 22, 2022	61.25	62.75	57.75	62.00	1,307	+1.50(+2.48%)
Aug 19, 2022	63.75	67.47	58.38	60.50	3,506	-2.75(-4.35%)
Aug 18, 2022	66.00	66.75	63.25	63.25	1,194	-2.75(-4.17%)
Aug 17, 2022	68.50	68.50	63.00	66.00	3,220	-2.25(-3.30%)
Aug 16, 2022	67.25	68.50	66.50	68.25	3,310	+2.00(+3.02%)
Aug 15, 2022	59.25	66.25	58.75	66.25	5,964	+8.00(+13.73%)
Aug 12, 2022	57.75	60.75	56.00	58.25	2,759	-0.25(-0.43%)
Aug 11, 2022	58.00	59.50	57.50	58.50	623	-0.25(-0.43%)
Aug 10, 2022	58.25	58.75	57.50	58.75	965	+2.25(+3.98%)
Aug 09, 2022	58.75	59.35	56.25	56.50	1,283	-2.25(-3.83%)
Aug 08, 2022	63.00	63.00	55.50	58.75	6,515	-3.00(-4.86%)
Aug 05, 2022	63.50	65.00	58.50	61.75	3,234	-1.25(-1.98%)
Aug 04, 2022	60.00	65.96	58.50	63.00	4,523	+3.50(+5.88%)
Aug 03, 2022	53.75	60.50	51.99	59.50	8,920	+8.75(+17.24%)
Aug 02, 2022	50.50	54.00	49.75	50.75	35,447	+2.25(+4.64%)