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%)
Aug 01, 2023	4.950	4.975	4.620	4.725	3,438	+0.19(+4.30%)
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	-2.17(-21.75%)
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%)
May 01, 2023	10.50	10.75	10.05	10.32	1,146	+0.27(+2.74%)
Apr 28, 2023	10.00	10.75	9.855	10.05	1,375	-0.07(-0.72%)
Apr 27, 2023	10.75	10.75	9.807	10.12	2,209	-0.63(-5.84%)
Apr 26, 2023	11.25	11.25	10.20	10.75	1,690	+0.00(+0.02%)
Apr 25, 2023	11.74	11.74	10.01	10.75	4,022	+0.27(+2.55%)
Apr 24, 2023	9.750	11.75	9.750	10.48	6,450	+0.51(+5.06%)
Apr 21, 2023	9.750	11.25	9.750	9.975	1,463	-0.14(-1.36%)
Apr 20, 2023	10.12	10.89	10.00	10.11	817	-0.36(-3.41%)
Apr 19, 2023	10.25	10.50	10.00	10.47	1,018	+0.54(+5.41%)
Apr 18, 2023	9.750	10.25	9.200	9.932	5,049	+1.14(+12.93%)
Apr 17, 2023	8.842	9.800	8.750	8.795	4,261	-0.65(-6.91%)
Apr 14, 2023	9.750	9.825	8.750	9.447	4,838	+0.07(+0.77%)
Apr 13, 2023	11.49	11.50	9.250	9.375	2,271	+0.21(+2.24%)
Apr 12, 2023	9.768	11.26	8.925	9.170	8,473	-1.33(-12.67%)
Apr 11, 2023	12.00	12.00	10.50	10.50	2,037	-0.93(-8.10%)
Apr 10, 2023	11.00	11.57	10.50	11.43	2,893	-0.08(-0.67%)
Apr 06, 2023	11.25	12.16	11.25	11.50	525	+0.00(+0.00%)
Apr 05, 2023	12.25	12.25	11.25	11.50	436	+0.25(+2.22%)
Apr 04, 2023	11.75	12.25	11.00	11.25	506	-0.06(-0.55%)
Apr 03, 2023	11.65	11.77	11.25	11.31	2,627	-0.69(-5.71%)
Mar 31, 2023	12.99	12.99	11.38	12.00	1,989	-0.51(-4.04%)
Mar 30, 2023	11.50	12.74	10.75	12.51	6,649	+1.68(+15.52%)
Mar 29, 2023	10.50	11.45	10.45	10.82	741	-0.08(-0.73%)
Mar 28, 2023	11.50	11.50	10.90	10.90	1,340	-0.10(-0.86%)
Mar 27, 2023	11.50	11.50	10.75	11.00	1,101	-0.04(-0.38%)
Mar 24, 2023	11.29	11.29	10.50	11.04	1,050	+0.04(+0.39%)
Mar 23, 2023	11.25	11.50	10.07	11.00	1,571	-0.00(-0.02%)
Mar 22, 2023	10.75	11.25	10.43	11.00	2,688	+0.53(+5.09%)
Mar 21, 2023	10.22	10.57	10.07	10.47	1,030	+0.17(+1.65%)
Mar 20, 2023	11.50	11.85	10.25	10.30	2,981	-1.20(-10.43%)
Mar 17, 2023	11.22	12.07	11.22	11.50	2,395	-0.95(-7.63%)
Mar 16, 2023	11.25	12.50	11.25	12.45	3,536	+0.20(+1.63%)
Mar 15, 2023	12.11	12.70	11.12	12.25	1,372	+0.30(+2.51%)
Mar 14, 2023	11.75	12.75	11.50	11.95	2,469	+0.40(+3.46%)
Mar 13, 2023	11.50	12.01	11.50	11.55	2,190	-0.45(-3.77%)
Mar 10, 2023	12.50	12.50	11.56	12.00	5,487	-1.00(-7.67%)
Mar 09, 2023	13.00	13.31	12.75	13.00	1,988	-0.31(-2.31%)
Mar 08, 2023	12.83	13.75	12.83	13.31	1,771	+0.08(+0.60%)
Mar 07, 2023	13.82	14.18	12.79	13.23	5,734	-1.02(-7.18%)
Mar 06, 2023	14.69	14.69	13.75	14.25	4,767	-0.50(-3.37%)
Mar 03, 2023	14.23	15.00	13.75	14.75	4,191	+0.42(+2.90%)
Mar 02, 2023	14.74	14.74	14.03	14.33	3,244	-0.17(-1.16%)
Mar 01, 2023	14.25	14.75	14.25	14.50	5,617	-0.01(-0.03%)
Feb 28, 2023	14.50	14.79	14.20	14.51	9,539	-0.28(-1.89%)
Feb 27, 2023	14.79	14.88	14.25	14.79	7,226	-0.26(-1.73%)
Feb 24, 2023	15.00	15.18	14.29	15.04	18,323	-0.71(-4.48%)
Feb 23, 2023	16.21	16.44	15.07	15.75	18,078	-0.69(-4.20%)
Feb 22, 2023	15.25	16.48	15.25	16.44	13,495	+0.01(+0.06%)
Feb 21, 2023	15.47	17.10	13.94	16.43	41,860	-0.47(-2.77%)
Feb 17, 2023	16.00	17.45	15.03	16.90	64,612	-1.10(-6.12%)
Feb 16, 2023	18.75	19.38	15.75	18.00	840,503	+2.93(+19.44%)
Feb 15, 2023	15.75	15.95	14.28	15.07	83,731	-0.88(-5.53%)
Feb 14, 2023	16.75	16.75	15.54	15.95	3,507	-0.29(-1.80%)
Feb 13, 2023	17.35	17.35	16.04	16.25	4,217	-1.00(-5.83%)
Feb 10, 2023	17.25	17.25	16.25	17.25	7,780	+0.13(+0.74%)
Feb 09, 2023	15.75	18.00	15.50	17.12	10,763	+0.79(+4.82%)
Feb 08, 2023	17.00	17.00	15.75	16.34	6,582	-0.54(-3.23%)
Feb 07, 2023	18.25	18.12	15.85	16.88	9,692	-1.10(-6.09%)
Feb 06, 2023	17.25	18.50	16.97	17.98	12,776	+0.35(+1.99%)
Feb 03, 2023	17.02	18.75	16.14	17.62	17,553	+1.16(+7.05%)
Feb 02, 2023	17.26	17.50	16.00	16.46	8,127	-0.29(-1.70%)
Feb 01, 2023	16.98	17.07	15.82	16.75	8,299	-0.25(-1.47%)
Jan 31, 2023	15.78	17.00	15.30	17.00	8,811	+1.25(+7.94%)
Jan 30, 2023	17.00	17.80	15.50	15.75	14,452	-1.57(-9.09%)
Jan 27, 2023	18.50	19.07	17.00	17.32	39,200	-1.93(-10.00%)
Jan 26, 2023	14.88	19.98	14.80	19.25	94,888	+3.50(+22.22%)
Jan 25, 2023	14.05	16.50	13.30	15.75	149,601	+0.75(+5.00%)
Jan 24, 2023	15.75	18.80	13.90	15.00	908,001	+4.25(+39.53%)
Jan 23, 2023	10.00	11.62	10.00	10.75	110,256	+0.25(+2.41%)
Jan 20, 2023	10.75	11.38	10.35	10.50	2,915	-0.40(-3.69%)
Jan 19, 2023	10.90	11.25	10.49	10.90	3,763	-0.20(-1.76%)
Jan 18, 2023	11.25	12.25	11.00	11.10	6,407	-0.05(-0.49%)
Jan 17, 2023	13.00	13.00	10.75	11.15	5,740	-0.56(-4.76%)
Jan 13, 2023	9.500	12.12	9.477	11.71	10,637	+2.22(+23.43%)
Jan 12, 2023	9.750	9.750	9.000	9.485	4,299	+0.55(+6.13%)
Jan 11, 2023	9.232	9.815	8.750	8.938	2,886	+0.19(+2.14%)
Jan 10, 2023	9.793	9.793	8.750	8.750	3,124	-0.59(-6.29%)
Jan 09, 2023	8.295	9.537	7.825	9.338	16,487	+0.94(+11.19%)
Jan 06, 2023	8.250	8.400	7.445	8.398	8,871	+0.22(+2.72%)
Jan 05, 2023	7.750	8.312	7.400	8.175	3,616	+0.53(+6.97%)
Jan 04, 2023	8.375	8.375	7.400	7.643	9,257	-0.47(-5.76%)
Jan 03, 2023	8.250	8.750	7.805	8.110	3,593	-0.08(-0.95%)
Dec 30, 2022	8.488	8.488	7.600	8.188	4,628	-0.06(-0.76%)
Dec 29, 2022	8.000	8.500	7.530	8.250	8,555	+0.37(+4.66%)
Dec 28, 2022	7.755	8.193	7.555	7.883	5,240	+0.13(+1.64%)
Dec 27, 2022	7.855	8.250	7.500	7.755	10,718	-0.06(-0.74%)
Dec 23, 2022	7.308	8.255	7.308	7.812	7,277	-0.71(-8.36%)
Dec 22, 2022	7.515	8.713	7.513	8.525	9,174	+0.27(+3.30%)
Dec 21, 2022	7.500	8.998	7.000	8.252	21,754	+0.03(+0.33%)
Dec 20, 2022	10.20	10.50	6.463	8.225	113,222	-2.53(-23.49%)
Dec 19, 2022	5.500	13.25	5.375	10.75	1,257,351	+6.70(+165.27%)
Dec 16, 2022	10.95	11.17	4.053	4.053	50,336	-6.92(-63.08%)
Dec 15, 2022	19.69	19.69	10.88	10.97	53,731	-11.32(-50.78%)
Dec 14, 2022	22.75	23.00	21.91	22.30	5,475	+0.34(+1.55%)
Dec 13, 2022	22.75	22.75	21.52	21.96	1,910	+0.14(+0.64%)
Dec 12, 2022	21.77	22.75	21.52	21.82	2,336	-0.52(-2.32%)
Dec 09, 2022	23.75	23.75	21.25	22.34	6,374	+0.34(+1.52%)
Dec 08, 2022	21.75	23.25	21.75	22.00	2,192	+0.15(+0.70%)
Dec 07, 2022	22.36	23.25	21.25	21.85	1,064	-0.19(-0.85%)
Dec 06, 2022	22.75	23.34	21.50	22.04	1,651	-0.49(-2.16%)
Dec 05, 2022	22.50	23.75	21.50	22.52	2,427	-0.25(-1.12%)
Dec 02, 2022	21.12	23.02	20.50	22.78	1,337	-0.21(-0.94%)
Dec 01, 2022	21.47	22.99	20.97	22.99	1,025	+1.98(+9.44%)
Nov 30, 2022	22.07	23.25	20.50	21.01	4,100	-1.74(-7.65%)
Nov 29, 2022	22.00	23.25	20.75	22.75	5,921	+1.00(+4.62%)
Nov 28, 2022	28.00	28.00	21.25	21.75	7,664	-1.50(-6.47%)
Nov 25, 2022	22.25	23.39	21.50	23.25	677	+1.50(+6.90%)
Nov 23, 2022	21.75	23.75	20.52	21.75	1,294	+0.98(+4.69%)
Nov 22, 2022	22.00	22.00	20.77	20.77	2,086	-0.48(-2.24%)
Nov 21, 2022	21.75	23.00	21.25	21.25	1,813	-0.23(-1.06%)
Nov 18, 2022	20.00	22.57	20.00	21.48	2,983	-0.27(-1.25%)
Nov 17, 2022	24.01	24.01	21.27	21.75	5,185	-3.00(-12.13%)
Nov 16, 2022	26.75	27.50	22.82	24.75	11,377	-2.75(-9.99%)
Nov 15, 2022	28.75	29.75	26.75	27.50	3,922	+0.00(+0.00%)
Nov 14, 2022	24.75	27.50	24.70	27.50	7,498	+3.91(+16.56%)
Nov 11, 2022	20.50	23.62	20.25	23.59	1,575	+2.49(+11.79%)
Nov 10, 2022	22.31	23.06	17.52	21.11	12,462	-0.14(-0.68%)
Nov 09, 2022	22.50	22.61	20.83	21.25	3,384	-0.65(-2.96%)
Nov 08, 2022	23.07	23.07	21.25	21.90	5,466	-0.55(-2.46%)
Nov 07, 2022	22.50	24.07	21.80	22.45	2,200	+0.20(+0.88%)
Nov 04, 2022	23.50	24.00	21.28	22.25	5,277	-0.25(-1.09%)
Nov 03, 2022	26.25	26.25	21.25	22.50	12,986	-3.25(-12.62%)
Nov 02, 2022	28.75	29.00	25.50	25.75	5,626	-1.88(-6.79%)