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 (%)
Jun 30, 2021 99.25 101.25 99.00 100.25 5,184 -0.50(-0.50%)
Jun 29, 2021 100.50 104.00 99.50 100.75 4,475 -0.75(-0.74%)
Jun 28, 2021 103.75 108.50 100.00 101.50 14,560 -1.25(-1.22%)
Jun 25, 2021 103.75 104.38 100.50 102.75 81,098 -1.75(-1.67%)
Jun 24, 2021 107.25 108.00 101.25 104.50 16,342 -1.75(-1.65%)
Jun 23, 2021 104.00 106.25 100.25 106.25 7,513 +2.50(+2.41%)
Jun 22, 2021 107.50 108.00 101.50 103.75 6,868 -4.25(-3.94%)
Jun 21, 2021 110.75 112.25 104.00 108.00 7,961 +0.50(+0.47%)
Jun 18, 2021 105.75 108.75 103.78 107.50 7,506 +1.50(+1.42%)
Jun 17, 2021 107.50 111.25 103.75 106.00 8,824 -3.00(-2.75%)
Jun 16, 2021 115.75 117.39 106.57 109.00 12,002 -7.25(-6.24%)
Jun 15, 2021 120.75 122.25 115.50 116.25 10,920 -3.00(-2.52%)
Jun 14, 2021 128.25 129.25 116.00 119.25 29,485 -4.50(-3.64%)
Jun 11, 2021 123.00 128.50 109.25 123.75 83,270 -4.50(-3.51%)
Jun 10, 2021 86.00 147.50 85.00 128.25 233,803 +42.00(+48.70%)
Jun 09, 2021 84.75 89.25 84.75 86.25 8,488 +2.25(+2.68%)
Jun 08, 2021 86.25 86.25 83.00 84.00 2,944 +0.00(+0.00%)
Jun 07, 2021 82.25 84.50 81.25 84.00 3,055 +2.50(+3.07%)
Jun 04, 2021 82.25 83.25 80.00 81.50 3,419 +0.25(+0.31%)
Jun 03, 2021 84.50 86.75 80.25 81.25 4,346 -2.00(-2.40%)
Jun 02, 2021 83.50 85.75 82.00 83.25 2,137 +0.75(+0.91%)
Jun 01, 2021 80.25 83.00 79.25 82.50 2,567 +2.75(+3.45%)
May 28, 2021 81.75 87.00 79.25 79.75 2,881 -2.50(-3.04%)
May 27, 2021 82.00 83.50 79.75 82.25 4,349 +1.00(+1.23%)
May 26, 2021 76.50 81.50 75.75 81.25 3,211 +4.25(+5.52%)
May 25, 2021 78.75 78.75 76.00 77.00 4,840 -1.75(-2.22%)
May 24, 2021 89.50 92.97 77.50 78.75 5,441 -4.75(-5.69%)
May 21, 2021 81.75 83.75 81.25 83.50 1,842 +2.50(+3.09%)
May 20, 2021 80.25 83.25 80.00 81.00 1,808 +1.25(+1.57%)
May 19, 2021 82.50 83.75 79.25 79.75 2,135 -2.75(-3.33%)
May 18, 2021 84.50 85.75 82.50 82.50 1,604 -1.75(-2.08%)
May 17, 2021 83.75 84.75 83.25 84.25 1,202 +0.25(+0.30%)
May 14, 2021 84.00 87.00 82.50 84.00 2,940 +0.75(+0.90%)
May 13, 2021 83.75 87.00 82.75 83.25 2,960 -2.00(-2.35%)
May 12, 2021 87.00 92.25 84.75 85.25 5,221 -1.50(-1.73%)
May 11, 2021 82.50 89.00 78.00 86.75 3,704 +0.75(+0.87%)
May 10, 2021 95.00 95.04 86.00 86.00 7,518 -5.75(-6.27%)
May 07, 2021 93.75 95.50 89.97 91.75 2,656 -1.00(-1.08%)
May 06, 2021 97.50 98.25 88.25 92.75 5,566 -5.50(-5.60%)
May 05, 2021 98.50 102.00 95.50 98.25 2,823 +0.25(+0.26%)
May 04, 2021 99.50 101.50 97.50 98.00 2,269 -1.50(-1.51%)
May 03, 2021 104.25 105.00 99.00 99.50 4,304 -4.00(-3.86%)
Apr 30, 2021 107.50 108.00 101.25 103.50 6,904 -5.25(-4.83%)
Apr 29, 2021 114.25 115.00 106.50 108.75 2,569 -5.25(-4.61%)
Apr 28, 2021 112.00 116.25 112.00 114.00 2,855 +2.75(+2.47%)
Apr 27, 2021 107.25 112.00 106.25 111.25 4,403 +4.00(+3.73%)
Apr 26, 2021 106.50 109.75 106.25 107.25 1,863 +0.50(+0.47%)
Apr 23, 2021 108.25 110.75 105.25 106.75 2,328 -0.25(-0.23%)
Apr 22, 2021 107.00 109.50 105.50 107.00 2,283 +0.00(+0.00%)
Apr 21, 2021 105.00 108.00 105.00 107.00 1,852 +0.75(+0.71%)
Apr 20, 2021 111.00 112.00 103.25 106.25 2,487 -6.25(-5.56%)
Apr 19, 2021 106.50 114.00 102.50 112.50 4,526 +6.25(+5.88%)
Apr 16, 2021 106.50 111.00 101.25 106.25 4,088 -0.25(-0.23%)
Apr 15, 2021 109.00 117.50 105.00 106.50 6,212 -2.25(-2.07%)
Apr 14, 2021 118.75 120.00 108.75 108.75 3,188 -7.75(-6.65%)
Apr 13, 2021 110.25 119.75 105.50 116.50 5,156 +10.75(+10.17%)
Apr 12, 2021 107.00 112.25 103.48 105.75 4,704 -2.75(-2.53%)
Apr 09, 2021 115.00 115.50 107.45 108.50 3,112 -6.00(-5.24%)
Apr 08, 2021 109.00 114.75 106.75 114.50 3,562 +6.50(+6.02%)
Apr 07, 2021 113.25 115.00 107.50 108.00 3,270 -5.00(-4.42%)
Apr 06, 2021 116.00 117.50 112.75 113.00 2,122 -2.75(-2.38%)
Apr 05, 2021 122.00 124.00 115.00 115.75 2,535 -5.00(-4.14%)
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.