Skip to main content

Axcella Health Inc (NQ: AXLA )

0.6930 -0.0770 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7400 0.7626 0.6800 0.6930 972,668 -0.08(-10.00%)
Jan 26, 2023 0.5950 0.7990 0.5920 0.7700 2,372,215 +0.14(+22.22%)
Jan 25, 2023 0.5620 0.6599 0.5321 0.6300 3,740,032 +0.03(+5.00%)
Jan 24, 2023 0.6300 0.7521 0.5560 0.6000 22,700,026 +0.17(+39.53%)
Jan 23, 2023 0.4000 0.4650 0.4000 0.4300 2,756,417 +0.01(+2.41%)
Jan 20, 2023 0.4300 0.4550 0.4141 0.4199 72,888 -0.02(-3.69%)
Jan 19, 2023 0.4360 0.4500 0.4198 0.4360 94,076 -0.01(-1.76%)
Jan 18, 2023 0.4500 0.4900 0.4400 0.4438 160,177 -0.00(-0.49%)
Jan 17, 2023 0.5200 0.5200 0.4301 0.4460 143,504 -0.02(-4.76%)
Jan 13, 2023 0.3800 0.4850 0.3791 0.4683 265,937 +0.09(+23.43%)
Jan 12, 2023 0.3900 0.3900 0.3600 0.3794 107,494 +0.02(+6.13%)
Jan 11, 2023 0.3693 0.3926 0.3500 0.3575 72,154 +0.01(+2.14%)
Jan 10, 2023 0.3917 0.3917 0.3500 0.3500 78,112 -0.02(-6.29%)
Jan 09, 2023 0.3318 0.3815 0.3130 0.3735 412,197 +0.04(+11.19%)
Jan 06, 2023 0.3300 0.3360 0.2978 0.3359 221,792 +0.01(+2.72%)
Jan 05, 2023 0.3100 0.3325 0.2960 0.3270 90,407 +0.02(+6.97%)
Jan 04, 2023 0.3350 0.3350 0.2960 0.3057 231,440 -0.02(-5.76%)
Jan 03, 2023 0.3300 0.3500 0.3122 0.3244 89,826 -0.00(-0.95%)
Dec 30, 2022 0.3395 0.3395 0.3040 0.3275 115,709 -0.00(-0.76%)
Dec 29, 2022 0.3200 0.3400 0.3012 0.3300 213,875 +0.01(+4.66%)
Dec 28, 2022 0.3102 0.3277 0.3022 0.3153 131,011 +0.01(+1.64%)
Dec 27, 2022 0.3142 0.3300 0.3000 0.3102 267,951 -0.00(-0.74%)
Dec 23, 2022 0.2923 0.3302 0.2923 0.3125 181,927 -0.03(-8.36%)
Dec 22, 2022 0.3006 0.3485 0.3005 0.3410 229,351 +0.01(+3.30%)
Dec 21, 2022 0.3000 0.3599 0.2800 0.3301 543,866 +0.00(+0.33%)
Dec 20, 2022 0.4080 0.4200 0.2585 0.3290 2,830,554 -0.10(-23.49%)
Dec 19, 2022 0.2200 0.5300 0.2150 0.4300 31,433,784 +0.27(+165.27%)
Dec 16, 2022 0.4379 0.4467 0.1621 0.1621 1,258,421 -0.28(-63.08%)
Dec 15, 2022 0.7875 0.7875 0.4351 0.4390 1,343,295 -0.45(-50.78%)
Dec 14, 2022 0.9100 0.9200 0.8765 0.8919 136,890 +0.01(+1.55%)
Dec 13, 2022 0.9100 0.9100 0.8610 0.8783 47,770 +0.01(+0.64%)
Dec 12, 2022 0.8710 0.9100 0.8610 0.8727 58,414 -0.02(-2.32%)
Dec 09, 2022 0.9500 0.9500 0.8500 0.8934 159,360 +0.01(+1.52%)
Dec 08, 2022 0.8700 0.9298 0.8700 0.8800 54,803 +0.01(+0.70%)
Dec 07, 2022 0.8945 0.9298 0.8500 0.8739 26,610 -0.01(-0.85%)
Dec 06, 2022 0.9100 0.9336 0.8600 0.8814 41,288 -0.02(-2.16%)
Dec 05, 2022 0.9000 0.9500 0.8600 0.9009 60,680 -0.01(-1.12%)
Dec 02, 2022 0.8450 0.9210 0.8200 0.9111 33,448 -0.01(-0.94%)
Dec 01, 2022 0.8588 0.9197 0.8387 0.9197 25,632 +0.08(+9.44%)
Nov 30, 2022 0.8827 0.9300 0.8200 0.8404 102,506 -0.07(-7.65%)
Nov 29, 2022 0.8800 0.9298 0.8300 0.9100 148,025 +0.04(+4.62%)
Nov 28, 2022 1.120 1.120 0.8500 0.8698 191,616 -0.06(-6.47%)
Nov 25, 2022 0.8900 0.9355 0.8600 0.9300 16,939 +0.06(+6.90%)
Nov 23, 2022 0.8700 0.9499 0.8206 0.8700 32,374 +0.04(+4.69%)
Nov 22, 2022 0.8800 0.8800 0.8310 0.8310 52,162 -0.02(-2.24%)
Nov 21, 2022 0.8700 0.9200 0.8500 0.8500 45,346 -0.01(-1.06%)
Nov 18, 2022 0.8000 0.9030 0.8000 0.8591 74,598 -0.01(-1.25%)
Nov 17, 2022 0.9604 0.9604 0.8510 0.8700 129,637 -0.12(-12.13%)
Nov 16, 2022 1.070 1.100 0.9128 0.9901 284,432 -0.11(-9.99%)
Nov 15, 2022 1.150 1.190 1.070 1.100 98,073 +0.00(+0.00%)
Nov 14, 2022 0.9900 1.100 0.9878 1.100 187,463 +0.16(+16.56%)
Nov 11, 2022 0.8200 0.9450 0.8100 0.9437 39,381 +0.10(+11.79%)
Nov 10, 2022 0.8925 0.9223 0.7006 0.8442 311,564 -0.01(-0.68%)
Nov 09, 2022 0.9000 0.9042 0.8331 0.8500 84,615 -0.03(-2.96%)
Nov 08, 2022 0.9229 0.9229 0.8500 0.8759 136,662 -0.02(-2.46%)
Nov 07, 2022 0.9000 0.9630 0.8720 0.8980 55,017 +0.01(+0.88%)
Nov 04, 2022 0.9400 0.9600 0.8511 0.8902 131,937 -0.01(-1.09%)
Nov 03, 2022 1.050 1.050 0.8500 0.9000 324,653 -0.13(-12.62%)
Nov 02, 2022 1.150 1.160 1.020 1.030 140,666 -0.07(-6.79%)
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.