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 (%)
Sep 30, 2020 117.50 119.50 113.75 115.50 4,795 -1.75(-1.49%)
Sep 29, 2020 115.50 119.00 114.00 117.25 3,013 +1.25(+1.08%)
Sep 28, 2020 120.50 120.50 112.50 116.00 5,679 -1.75(-1.49%)
Sep 25, 2020 107.75 118.75 107.75 117.75 6,300 +14.75(+14.32%)
Sep 24, 2020 110.88 110.88 101.75 103.00 5,708 -4.25(-3.96%)
Sep 23, 2020 115.75 115.75 107.00 107.25 3,722 -10.25(-8.72%)
Sep 22, 2020 115.25 118.50 104.00 117.50 9,710 +1.00(+0.86%)
Sep 21, 2020 118.00 118.00 112.75 116.50 6,752 -3.75(-3.12%)
Sep 18, 2020 120.00 123.75 117.50 120.25 23,048 +0.88(+0.73%)
Sep 17, 2020 117.25 121.25 115.75 119.38 4,165 +1.25(+1.06%)
Sep 16, 2020 118.25 121.75 117.50 118.12 3,193 -0.12(-0.11%)
Sep 15, 2020 120.75 124.25 117.75 118.25 3,463 -3.25(-2.67%)
Sep 14, 2020 116.00 124.75 115.00 121.50 4,619 +7.75(+6.81%)
Sep 11, 2020 117.50 117.75 113.75 113.75 4,424 -3.25(-2.78%)
Sep 10, 2020 119.00 123.25 116.75 117.00 4,471 +0.00(+0.00%)
Sep 09, 2020 117.25 120.75 115.00 117.00 4,159 +0.25(+0.21%)
Sep 08, 2020 110.75 118.50 106.50 116.75 8,886 +6.25(+5.66%)
Sep 04, 2020 113.25 113.25 103.75 110.50 7,364 -1.50(-1.34%)
Sep 03, 2020 116.25 120.25 111.25 112.00 5,748 -4.75(-4.07%)
Sep 02, 2020 121.75 121.75 112.50 116.75 10,897 -5.50(-4.50%)
Sep 01, 2020 127.25 127.25 120.50 122.25 8,018 -2.75(-2.20%)
Aug 31, 2020 127.50 127.50 122.00 125.00 9,634 -1.88(-1.48%)
Aug 28, 2020 128.75 130.25 125.00 126.88 9,740 -2.38(-1.84%)
Aug 27, 2020 134.25 135.00 126.50 129.25 9,579 -3.75(-2.82%)
Aug 26, 2020 134.25 135.50 130.00 133.00 11,003 -0.50(-0.37%)
Aug 25, 2020 131.75 134.25 129.50 133.50 5,580 +2.25(+1.71%)
Aug 24, 2020 135.50 135.50 126.25 131.25 11,817 -1.75(-1.32%)
Aug 21, 2020 140.25 141.10 129.00 133.00 15,032 -9.25(-6.50%)
Aug 20, 2020 141.00 143.75 134.00 142.25 8,727 -1.00(-0.70%)
Aug 19, 2020 146.75 146.75 132.50 143.25 15,906 -0.75(-0.52%)
Aug 18, 2020 148.00 148.75 140.50 144.00 11,710 -3.75(-2.54%)
Aug 17, 2020 149.75 149.75 143.00 147.75 15,989 +5.00(+3.50%)
Aug 14, 2020 137.50 144.50 136.25 142.75 14,264 +7.00(+5.16%)
Aug 13, 2020 147.50 150.25 130.25 135.75 26,859 -11.50(-7.81%)
Aug 12, 2020 145.00 154.75 140.50 147.25 45,483 +10.25(+7.48%)
Aug 11, 2020 132.25 142.00 129.75 137.00 21,727 +6.00(+4.58%)
Aug 10, 2020 129.75 131.25 124.50 131.00 5,319 +2.12(+1.65%)
Aug 07, 2020 130.50 130.89 125.50 128.88 5,264 -1.88(-1.43%)
Aug 06, 2020 130.25 133.50 127.50 130.75 5,488 -1.75(-1.32%)
Aug 05, 2020 133.75 137.50 126.50 132.50 9,447 +2.00(+1.53%)
Aug 04, 2020 125.25 132.00 123.75 130.50 10,118 +6.00(+4.82%)
Aug 03, 2020 121.00 125.50 114.50 124.50 14,255 +12.25(+10.91%)
Jul 31, 2020 118.75 120.00 110.75 112.25 7,880 -3.00(-2.60%)
Jul 30, 2020 112.50 118.00 109.00 115.25 8,870 +2.50(+2.22%)
Jul 29, 2020 115.25 116.75 111.50 112.75 5,350 +0.25(+0.22%)
Jul 28, 2020 106.75 113.75 104.75 112.50 8,200 +7.50(+7.14%)
Jul 27, 2020 108.75 112.75 104.00 105.00 12,804 -5.25(-4.76%)
Jul 24, 2020 112.75 116.25 109.34 110.25 4,432 -2.50(-2.22%)
Jul 23, 2020 115.50 119.75 112.50 112.75 8,981 -2.75(-2.38%)
Jul 22, 2020 119.25 120.00 112.50 115.50 7,966 -4.50(-3.75%)
Jul 21, 2020 125.50 128.50 119.25 120.00 7,055 -3.75(-3.03%)
Jul 20, 2020 129.75 133.00 121.00 123.75 17,957 -4.00(-3.13%)
Jul 17, 2020 117.00 127.75 116.25 127.75 11,740 +10.50(+8.96%)
Jul 16, 2020 111.00 120.00 108.75 117.25 9,038 +6.50(+5.87%)
Jul 15, 2020 108.75 116.75 102.50 110.75 13,832 +3.50(+3.26%)
Jul 14, 2020 108.75 114.25 106.25 107.25 16,153 -5.00(-4.45%)
Jul 13, 2020 128.50 128.50 112.00 112.25 18,982 -15.00(-11.79%)
Jul 10, 2020 129.75 131.75 124.00 127.25 10,520 -1.25(-0.97%)
Jul 09, 2020 129.25 131.50 126.50 128.50 10,060 -0.25(-0.19%)
Jul 08, 2020 127.25 128.75 125.25 128.75 5,219 +2.75(+2.18%)
Jul 07, 2020 129.25 130.25 124.00 126.00 7,705 -1.00(-0.79%)
Jul 06, 2020 135.25 135.73 124.25 127.00 12,097 -5.25(-3.97%)
Jul 02, 2020 136.25 137.62 131.25 132.25 4,728 -4.75(-3.47%)
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.