Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcella Health Inc (NQ: AXLA )

10.35 +0.75 (+7.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +11.55(+1924.66%)
Sep 18, 2023 0.6300 0.7740 0.5212 0.6001 15,499,909 -0.02(-3.81%)
Sep 15, 2023 0.7500 0.8600 0.5715 0.6239 20,895,558 -0.39(-38.23%)
Sep 14, 2023 1.050 1.150 0.8873 1.010 25,014,252 -0.18(-15.13%)
Sep 13, 2023 1.290 1.650 1.010 1.190 91,083,824 +0.05(+4.39%)
Sep 12, 2023 0.6000 1.430 0.6006 1.140 112,614,928 +0.42(+59.17%)
Sep 11, 2023 0.8151 0.8700 0.6502 0.7162 31,130,874 -0.26(-26.92%)
Sep 08, 2023 0.6100 1.070 0.5346 0.9800 158,129,488 +0.41(+70.67%)
Sep 07, 2023 0.4074 0.6599 0.3850 0.5742 108,970,712 +0.16(+39.03%)
Sep 06, 2023 0.3232 0.4400 0.2858 0.4130 15,227,480 +0.06(+16.34%)
Sep 05, 2023 0.3778 0.3942 0.3338 0.3550 14,723,826 -0.07(-15.48%)
Sep 01, 2023 0.2979 0.4750 0.2668 0.4200 157,130,560 +0.19(+81.82%)
Aug 31, 2023 0.2983 0.3400 0.2110 0.2310 22,058,406 -0.15(-39.43%)
Aug 30, 2023 0.3878 0.4400 0.3200 0.3814 60,411,956 -0.07(-15.24%)
Aug 29, 2023 0.3630 0.5080 0.2613 0.4500 359,525,888 +0.34(+298.94%)
Aug 28, 2023 0.1128 0.1550 0.1100 0.1128 3,494,552 +0.00(+2.55%)
Aug 25, 2023 0.1223 0.1260 0.1035 0.1100 2,245,789 -0.02(-12.77%)
Aug 24, 2023 0.1400 0.1431 0.1202 0.1261 1,783,026 -0.02(-12.85%)
Aug 23, 2023 0.1646 0.1646 0.1337 0.1447 4,308,844 -0.03(-16.84%)
Aug 22, 2023 0.3000 0.3060 0.1740 0.1740 49,595,412 -0.00(-0.57%)
Aug 21, 2023 0.1551 0.1800 0.1505 0.1750 3,311,655 +0.02(+11.82%)
Aug 18, 2023 0.1562 0.1624 0.1560 0.1565 67,214 -0.01(-5.72%)
Aug 17, 2023 0.1650 0.1663 0.1504 0.1660 89,938 +0.01(+4.21%)
Aug 16, 2023 0.1651 0.1702 0.1578 0.1593 115,889 +0.00(+1.14%)
Aug 15, 2023 0.1703 0.1784 0.1500 0.1575 123,599 -0.01(-6.80%)
Aug 14, 2023 0.1730 0.1771 0.1601 0.1690 144,869 +0.00(+1.81%)
Aug 11, 2023 0.1700 0.1757 0.1651 0.1660 91,609 -0.00(-2.06%)
Aug 10, 2023 0.1717 0.1799 0.1650 0.1695 99,324 -0.00(-0.88%)
Aug 09, 2023 0.1800 0.1850 0.1706 0.1710 179,208 -0.01(-5.00%)
Aug 08, 2023 0.2120 0.2120 0.1800 0.1800 218,076 -0.02(-9.55%)
Aug 07, 2023 0.2290 0.2290 0.1920 0.1990 258,169 +0.01(+5.63%)
Aug 04, 2023 0.1870 0.1989 0.1870 0.1884 134,908 +0.00(+1.18%)
Aug 03, 2023 0.1941 0.1990 0.1851 0.1862 35,969 +0.00(+0.16%)
Aug 02, 2023 0.1980 0.1980 0.1827 0.1859 39,941 -0.00(-1.64%)
Aug 01, 2023 0.1980 0.1990 0.1848 0.1890 85,966 +0.01(+4.30%)
Jul 31, 2023 0.2000 0.2000 0.1809 0.1812 181,108 -0.00(-1.52%)
Jul 28, 2023 0.1995 0.2078 0.1831 0.1840 249,244 -0.01(-3.16%)
Jul 27, 2023 0.1984 0.2090 0.1900 0.1900 54,264 -0.02(-9.09%)
Jul 26, 2023 0.2000 0.2100 0.1935 0.2090 124,370 +0.01(+4.50%)
Jul 25, 2023 0.2000 0.2111 0.1901 0.2000 289,627 +0.00(+1.52%)
Jul 24, 2023 0.1830 0.1990 0.1705 0.1970 203,218 +0.02(+10.49%)
Jul 21, 2023 0.1870 0.1930 0.1705 0.1783 164,223 -0.01(-6.16%)
Jul 20, 2023 0.1950 0.1950 0.1838 0.1900 74,012 -0.00(-0.73%)
Jul 19, 2023 0.1930 0.1960 0.1870 0.1914 114,782 +0.00(+2.35%)
Jul 18, 2023 0.1990 0.1990 0.1790 0.1870 233,851 -0.01(-4.10%)
Jul 17, 2023 0.1852 0.1999 0.1821 0.1950 90,461 +0.01(+2.63%)
Jul 14, 2023 0.2068 0.2090 0.1852 0.1900 130,959 -0.01(-3.55%)
Jul 13, 2023 0.1900 0.2277 0.1768 0.1970 503,907 +0.01(+3.63%)
Jul 12, 2023 0.1920 0.1980 0.1900 0.1901 258,258 -0.01(-3.99%)
Jul 11, 2023 0.1950 0.2080 0.1950 0.1980 401,603 -0.01(-4.02%)
Jul 10, 2023 0.2200 0.2230 0.1970 0.2063 3,180,788 -0.01(-3.60%)
Jul 07, 2023 0.2000 0.2272 0.1973 0.2140 729,755 -0.01(-2.73%)
Jul 06, 2023 0.2205 0.2390 0.2180 0.2200 100,875 -0.01(-3.30%)
Jul 05, 2023 0.2110 0.2390 0.2100 0.2275 128,777 +0.01(+5.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.