Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axcella Health Inc (NQ: AXLA )

4.580 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 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 (%)
Oct 31, 2019 129.00 132.25 128.50 132.25 154 +7.25(+5.80%)
Oct 30, 2019 125.00 125.00 125.00 125.00 26 +2.50(+2.04%)
Oct 29, 2019 123.75 128.16 117.50 122.50 116 -2.50(-2.00%)
Oct 28, 2019 120.50 125.00 120.50 125.00 70 +0.00(+0.00%)
Oct 25, 2019 133.25 133.25 125.00 125.00 392 -6.25(-4.76%)
Oct 24, 2019 131.25 131.25 131.25 4 +0.00(+0.00%)
Oct 23, 2019 131.50 138.38 125.00 131.25 85 +0.00(+0.00%)
Oct 22, 2019 132.50 134.38 130.62 131.25 377 +0.00(+0.00%)
Oct 21, 2019 129.75 137.45 129.75 131.25 103 +2.50(+1.94%)
Oct 18, 2019 129.75 145.09 125.86 128.75 152 -2.25(-1.72%)
Oct 17, 2019 135.12 135.12 131.00 131.00 32 +0.25(+0.19%)
Oct 16, 2019 133.25 133.25 130.75 130.75 196 -13.00(-9.04%)
Oct 15, 2019 138.50 145.25 131.00 143.75 80 +6.75(+4.93%)
Oct 14, 2019 139.75 142.23 133.00 137.00 141 -4.25(-3.01%)
Oct 11, 2019 149.00 149.00 141.25 141.25 40 +3.25(+2.36%)
Oct 10, 2019 137.75 147.75 136.22 138.00 152 +2.75(+2.03%)
Oct 09, 2019 135.25 135.25 135.25 135.25 13 +2.75(+2.08%)
Oct 08, 2019 126.50 137.75 126.50 132.50 52 +5.00(+3.92%)
Oct 07, 2019 131.25 131.25 124.75 127.50 184 -5.00(-3.77%)
Oct 04, 2019 151.78 151.78 132.50 132.50 160 -8.62(-6.11%)
Oct 03, 2019 131.50 144.75 130.00 141.12 158 +8.62(+6.51%)
Oct 02, 2019 140.50 140.50 126.25 132.50 1,506 -0.50(-0.38%)
Oct 01, 2019 143.25 143.25 133.00 133.00 356 -8.50(-6.01%)
Sep 30, 2019 131.75 143.25 131.25 141.50 241 +10.25(+7.81%)
Sep 27, 2019 133.75 138.75 130.00 131.25 484 -1.50(-1.13%)
Sep 26, 2019 132.50 137.25 129.00 132.75 165 -2.25(-1.67%)
Sep 25, 2019 128.50 136.75 127.50 135.00 642 -1.75(-1.28%)
Sep 24, 2019 150.25 168.50 119.75 136.75 2,116 -12.00(-8.07%)
Sep 23, 2019 154.00 156.25 148.75 148.75 998 -8.50(-5.41%)
Sep 20, 2019 155.25 158.38 154.25 157.25 392 +2.25(+1.45%)
Sep 19, 2019 154.50 158.75 153.75 155.00 166 +0.25(+0.16%)
Sep 18, 2019 160.00 160.25 154.00 154.75 802 -5.25(-3.28%)
Sep 17, 2019 167.50 167.50 160.00 160.00 208 -9.25(-5.47%)
Sep 16, 2019 170.25 170.25 162.50 169.25 183 +0.25(+0.15%)
Sep 13, 2019 170.75 172.25 168.75 169.00 116 -3.50(-2.03%)
Sep 12, 2019 172.75 175.62 168.75 172.50 161 +1.25(+0.73%)
Sep 11, 2019 177.50 178.25 171.25 171.25 170 -6.25(-3.52%)
Sep 10, 2019 177.75 178.00 177.50 177.50 62 -2.50(-1.39%)
Sep 09, 2019 187.50 187.50 175.88 180.00 138 +0.00(+0.00%)
Sep 06, 2019 176.00 180.50 174.82 180.00 312 +7.50(+4.35%)
Sep 05, 2019 181.50 181.50 164.12 172.50 349 -8.50(-4.70%)
Sep 04, 2019 175.00 181.25 168.75 181.00 166 +6.00(+3.43%)
Sep 03, 2019 169.50 175.00 168.75 175.00 130 +1.75(+1.01%)
Aug 30, 2019 178.75 180.75 171.25 173.25 328 -5.75(-3.21%)
Aug 29, 2019 193.25 199.88 175.88 179.00 367 -14.25(-7.37%)
Aug 28, 2019 193.25 197.50 190.00 193.25 61 -2.12(-1.09%)
Aug 27, 2019 197.50 197.50 190.00 195.38 77 -2.12(-1.08%)
Aug 26, 2019 197.50 197.50 197.50 197.50 26 +2.75(+1.41%)
Aug 23, 2019 193.75 195.00 190.00 194.75 256 -0.75(-0.38%)
Aug 22, 2019 204.25 204.25 195.50 195.50 132 -7.25(-3.58%)
Aug 21, 2019 197.25 202.75 190.38 202.75 195 +4.75(+2.40%)
Aug 20, 2019 197.75 198.00 187.50 198.00 142 -0.50(-0.25%)
Aug 19, 2019 198.25 198.75 190.00 198.50 252 +0.75(+0.38%)
Aug 16, 2019 190.25 197.75 185.00 197.75 100 +7.75(+4.08%)
Aug 15, 2019 200.00 208.75 187.50 190.00 3,675 -8.50(-4.28%)
Aug 14, 2019 191.75 198.50 182.50 198.50 110 +6.50(+3.39%)
Aug 13, 2019 210.00 220.25 182.75 192.00 284 +17.00(+9.71%)
Aug 12, 2019 175.00 182.25 173.88 175.00 302 -6.50(-3.58%)
Aug 09, 2019 187.25 190.62 181.25 181.50 228 -7.50(-3.97%)
Aug 08, 2019 196.50 200.00 189.00 189.00 124 +1.50(+0.80%)
Aug 07, 2019 195.00 195.25 185.50 187.50 119 -6.25(-3.23%)
Aug 06, 2019 194.75 199.25 189.25 193.75 143 +16.75(+9.46%)
Aug 05, 2019 191.25 200.00 167.50 177.00 332 -8.50(-4.58%)
Aug 02, 2019 167.75 192.00 157.50 185.50 812 +8.75(+4.95%)
Aug 01, 2019 211.25 211.25 152.49 176.75 1,606 -35.25(-16.63%)
Jul 31, 2019 204.50 218.50 201.75 212.00 673 +6.75(+3.29%)
Jul 30, 2019 200.00 217.50 200.00 205.25 1,106 -1.75(-0.85%)
Jul 29, 2019 212.00 212.75 195.62 207.00 232 +5.00(+2.48%)
Jul 26, 2019 186.50 220.25 186.50 202.00 276 +15.00(+8.02%)
Jul 25, 2019 186.50 195.50 181.88 187.00 223 +4.00(+2.19%)
Jul 24, 2019 187.00 194.50 170.76 183.00 611 -5.00(-2.66%)
Jul 23, 2019 184.50 191.50 184.50 188.00 273 +4.00(+2.17%)
Jul 22, 2019 188.44 189.97 178.00 184.00 395 -8.75(-4.54%)
Jul 19, 2019 203.00 209.49 189.62 192.75 1,004 -10.00(-4.93%)
Jul 18, 2019 194.00 204.00 187.88 202.75 206 +8.50(+4.38%)
Jul 17, 2019 197.25 201.25 182.50 194.25 981 -2.75(-1.40%)
Jul 16, 2019 197.25 198.75 193.75 197.00 372 -0.50(-0.25%)
Jul 15, 2019 197.75 202.50 194.50 197.50 252 +0.25(+0.13%)
Jul 12, 2019 205.75 212.00 192.62 197.25 1,992 -8.00(-3.90%)
Jul 11, 2019 207.75 240.65 201.00 205.25 2,892 -2.50(-1.20%)
Jul 10, 2019 203.75 215.50 201.25 207.75 437 +4.00(+1.96%)
Jul 09, 2019 223.00 223.00 200.00 203.75 2,759 -16.00(-7.28%)
Jul 08, 2019 246.25 246.50 218.75 219.75 252 -11.75(-5.08%)
Jul 05, 2019 223.50 240.00 223.50 231.50 308 +5.50(+2.43%)
Jul 03, 2019 220.25 230.00 220.25 226.00 388 +7.25(+3.31%)
Jul 02, 2019 215.75 223.02 207.75 218.75 1,732 +3.50(+1.63%)
Jul 01, 2019 226.75 237.50 212.75 215.25 4,801 -17.50(-7.52%)
Jun 28, 2019 239.25 280.00 231.25 232.75 9,472 +4.75(+2.08%)
Jun 27, 2019 233.75 237.50 222.75 228.00 1,453 +15.25(+7.17%)
Jun 26, 2019 235.75 240.50 203.00 212.75 1,555 -17.25(-7.50%)
Jun 25, 2019 245.25 253.75 225.75 230.00 2,023 -18.25(-7.35%)
Jun 24, 2019 248.75 264.00 248.25 248.25 3,425 -0.50(-0.20%)
Jun 21, 2019 249.50 262.50 244.00 248.75 5,620 -3.25(-1.29%)
Jun 20, 2019 252.75 262.50 245.00 252.00 1,762 -0.50(-0.20%)
Jun 19, 2019 244.50 264.25 244.24 252.50 2,077 +7.00(+2.85%)
Jun 18, 2019 258.00 268.39 239.75 245.50 1,714 -3.25(-1.31%)
Jun 17, 2019 274.50 275.00 244.50 248.75 2,182 -25.25(-9.22%)
Jun 14, 2019 311.75 314.62 272.75 274.00 884 -46.50(-14.51%)
Jun 13, 2019 317.25 329.50 317.25 320.50 597 +5.00(+1.58%)
Jun 12, 2019 306.00 333.00 306.00 315.50 2,472 -6.25(-1.94%)
Jun 11, 2019 326.00 330.00 317.75 321.75 532 -7.75(-2.35%)
Jun 10, 2019 352.50 356.75 300.00 329.50 3,781 -24.75(-6.99%)
Jun 07, 2019 366.75 369.50 348.50 354.25 5,276 -5.75(-1.60%)
Jun 06, 2019 366.00 371.00 350.00 360.00 1,063 -13.00(-3.49%)
Jun 05, 2019 374.25 376.25 358.75 373.00 2,251 -0.75(-0.20%)
Jun 04, 2019 372.75 376.00 358.47 373.75 2,480 +4.50(+1.22%)
Jun 03, 2019 349.00 381.32 341.75 369.25 3,199 +12.50(+3.50%)
May 31, 2019 355.00 360.71 338.00 356.75 1,956 +1.75(+0.49%)
May 30, 2019 350.00 355.00 341.25 355.00 653 +12.25(+3.57%)
May 29, 2019 350.00 356.12 333.75 342.75 1,954 -12.25(-3.45%)
May 28, 2019 353.75 362.50 344.50 355.00 3,794 +0.50(+0.14%)
May 24, 2019 348.50 361.25 341.50 354.50 1,484 +4.50(+1.29%)
May 23, 2019 357.50 357.50 339.25 350.00 1,233 -7.00(-1.96%)
May 22, 2019 355.25 362.50 350.25 357.00 1,109 -3.00(-0.83%)
May 21, 2019 351.00 362.25 346.25 360.00 4,147 +8.50(+2.42%)
May 20, 2019 343.50 352.50 340.00 351.50 2,974 +6.50(+1.88%)
May 17, 2019 344.00 351.39 330.00 345.00 3,392 -1.75(-0.50%)
May 16, 2019 344.00 350.00 330.75 346.75 4,182 +3.00(+0.87%)
May 15, 2019 352.00 357.50 333.50 343.75 3,392 -8.50(-2.41%)
May 14, 2019 349.50 354.95 327.75 352.25 6,587 +3.50(+1.00%)
May 13, 2019 346.00 352.50 315.00 348.75 6,330 +0.75(+0.22%)
May 10, 2019 344.25 350.00 318.75 348.00 8,564 +3.00(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.