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 )

0.3675 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 1, 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 01, 2023 0.3845 0.4009 0.3427 0.3675 99,038 -0.02(-6.20%)
May 31, 2023 0.4021 0.4040 0.3841 0.3918 27,845 -0.01(-3.02%)
May 30, 2023 0.4017 0.4240 0.4017 0.4040 59,462 +0.00(+0.07%)
May 26, 2023 0.4082 0.4200 0.4021 0.4037 11,968 -0.00(-1.10%)
May 25, 2023 0.4050 0.4500 0.4050 0.4082 13,250 -0.04(-9.29%)
May 24, 2023 0.4200 0.4500 0.4120 0.4500 45,233 +0.01(+2.27%)
May 23, 2023 0.4382 0.4466 0.4200 0.4400 21,817 +0.00(+0.00%)
May 22, 2023 0.4226 0.4466 0.4020 0.4400 27,074 -0.01(-1.15%)
May 19, 2023 0.4474 0.4475 0.4117 0.4451 23,442 -0.00(-0.54%)
May 18, 2023 0.4022 0.4500 0.4022 0.4475 70,975 +0.02(+4.80%)
May 17, 2023 0.4022 0.4270 0.3920 0.4270 32,679 +0.01(+1.67%)
May 16, 2023 0.4105 0.4200 0.3900 0.4200 46,286 +0.01(+2.07%)
May 15, 2023 0.4100 0.4210 0.4100 0.4115 17,220 -0.00(-0.75%)
May 12, 2023 0.3900 0.4200 0.3900 0.4146 53,046 +0.02(+5.23%)
May 11, 2023 0.4100 0.4200 0.3920 0.3940 25,354 -0.02(-3.81%)
May 10, 2023 0.4200 0.4200 0.4008 0.4096 67,053 -0.01(-2.48%)
May 09, 2023 0.4200 0.4200 0.4000 0.4200 41,239 +0.02(+5.00%)
May 08, 2023 0.4100 0.4300 0.4000 0.4000 29,627 +0.00(+0.00%)
May 05, 2023 0.4300 0.4300 0.3701 0.4000 51,881 +0.01(+1.27%)
May 04, 2023 0.4300 0.4300 0.3730 0.3950 81,000 +0.02(+6.33%)
May 03, 2023 0.4100 0.4141 0.3715 0.3715 52,366 -0.04(-9.39%)
May 02, 2023 0.4300 0.4300 0.3901 0.4100 26,694 -0.00(-0.73%)
May 01, 2023 0.4200 0.4300 0.4021 0.4130 28,667 +0.01(+2.74%)
Apr 28, 2023 0.4000 0.4300 0.3942 0.4020 34,393 -0.00(-0.72%)
Apr 27, 2023 0.4300 0.4300 0.3923 0.4049 55,232 -0.03(-5.84%)
Apr 26, 2023 0.4500 0.4500 0.4080 0.4300 42,268 +0.00(+0.02%)
Apr 25, 2023 0.4698 0.4698 0.4004 0.4299 100,561 +0.01(+2.55%)
Apr 24, 2023 0.3900 0.4699 0.3900 0.4192 161,267 +0.02(+5.06%)
Apr 21, 2023 0.3900 0.4499 0.3900 0.3990 36,591 -0.01(-1.36%)
Apr 20, 2023 0.4050 0.4355 0.4000 0.4045 20,438 -0.01(-3.41%)
Apr 19, 2023 0.4100 0.4200 0.4001 0.4188 25,466 +0.02(+5.41%)
Apr 18, 2023 0.3900 0.4100 0.3680 0.3973 126,242 +0.05(+12.93%)
Apr 17, 2023 0.3537 0.3920 0.3500 0.3518 106,540 -0.03(-6.91%)
Apr 14, 2023 0.3900 0.3930 0.3500 0.3779 120,969 +0.00(+0.77%)
Apr 13, 2023 0.4598 0.4600 0.3700 0.3750 56,785 +0.01(+2.24%)
Apr 12, 2023 0.3907 0.4505 0.3570 0.3668 211,827 -0.05(-12.67%)
Apr 11, 2023 0.4800 0.4800 0.4200 0.4200 50,936 -0.04(-8.10%)
Apr 10, 2023 0.4400 0.4627 0.4200 0.4570 72,335 -0.00(-0.67%)
Apr 06, 2023 0.4500 0.4865 0.4500 0.4601 13,131 +0.00(+0.00%)
Apr 05, 2023 0.4900 0.4900 0.4501 0.4601 10,914 +0.01(+2.22%)
Apr 04, 2023 0.4700 0.4900 0.4400 0.4501 12,650 -0.00(-0.55%)
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.