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 (%)
Jul 31, 2023 5.000 5.000 4.522 4.530 7,244 -0.07(-1.52%)
Jul 28, 2023 4.987 5.195 4.577 4.600 9,969 -0.15(-3.16%)
Jul 27, 2023 4.960 5.225 4.750 4.750 2,170 -0.47(-9.09%)
Jul 26, 2023 5.000 5.250 4.838 5.225 4,974 +0.22(+4.50%)
Jul 25, 2023 5.000 5.277 4.753 5.000 11,585 +0.08(+1.52%)
Jul 24, 2023 4.575 4.975 4.263 4.925 8,128 +0.47(+10.49%)
Jul 21, 2023 4.675 4.825 4.263 4.457 6,568 -0.29(-6.16%)
Jul 20, 2023 4.875 4.875 4.595 4.750 2,960 -0.04(-0.73%)
Jul 19, 2023 4.825 4.900 4.675 4.785 4,591 +0.11(+2.35%)
Jul 18, 2023 4.975 4.975 4.475 4.675 9,354 -0.20(-4.10%)
Jul 17, 2023 4.630 4.997 4.553 4.875 3,618 +0.12(+2.63%)
Jul 14, 2023 5.170 5.225 4.630 4.750 5,238 -0.17(-3.55%)
Jul 13, 2023 4.750 5.692 4.420 4.925 20,156 +0.17(+3.63%)
Jul 12, 2023 4.800 4.950 4.750 4.753 10,330 -0.20(-3.99%)
Jul 11, 2023 4.875 5.200 4.875 4.950 16,064 -0.21(-4.02%)
Jul 10, 2023 5.500 5.575 4.925 5.157 127,231 -0.19(-3.60%)
Jul 07, 2023 5.000 5.680 4.933 5.350 29,190 -0.15(-2.73%)
Jul 06, 2023 5.513 5.975 5.450 5.500 4,035 -0.19(-3.30%)
Jul 05, 2023 5.275 5.975 5.250 5.688 5,151 +0.31(+5.72%)
Jul 03, 2023 5.537 6.250 5.330 5.380 8,039 -0.08(-1.42%)
Jun 30, 2023 5.750 6.050 5.348 5.457 11,876 -0.52(-8.62%)
Jun 29, 2023 6.500 6.500 5.625 5.973 5,356 -0.15(-2.49%)
Jun 28, 2023 6.503 6.747 6.053 6.125 1,340 -0.09(-1.45%)
Jun 27, 2023 6.700 6.700 6.000 6.215 5,973 -0.03(-0.44%)
Jun 26, 2023 6.625 6.625 6.077 6.242 6,540 -0.04(-0.68%)
Jun 23, 2023 6.750 7.375 6.285 6.285 7,837 -0.96(-13.19%)
Jun 22, 2023 7.250 7.503 7.240 7.240 4,856 -0.26(-3.47%)
Jun 21, 2023 8.365 8.365 7.250 7.500 10,265 -1.12(-13.04%)
Jun 20, 2023 6.625 9.390 6.625 8.625 35,330 +1.62(+23.21%)
Jun 16, 2023 7.750 7.750 6.750 7.000 18,449 -0.83(-10.54%)
Jun 15, 2023 7.775 11.25 7.753 7.825 95,833 +0.23(+2.96%)
Jun 14, 2023 7.500 8.025 7.500 7.600 3,395 +0.10(+1.30%)
Jun 13, 2023 7.668 8.200 7.503 7.503 991 -0.25(-3.19%)
Jun 12, 2023 7.500 8.200 7.500 7.750 2,333 +0.08(+1.08%)
Jun 09, 2023 8.005 8.498 7.668 7.668 1,817 -0.33(-4.16%)
Jun 08, 2023 8.250 8.700 8.000 8.000 1,242 -0.21(-2.59%)
Jun 07, 2023 8.693 8.693 8.000 8.213 1,508 -0.12(-1.44%)
Jun 06, 2023 8.000 8.725 7.500 8.332 3,295 -0.39(-4.50%)
Jun 05, 2023 8.500 9.250 8.310 8.725 3,395 -0.41(-4.44%)
Jun 02, 2023 9.027 9.250 8.752 9.130 2,720 -0.06(-0.63%)
Jun 01, 2023 9.613 10.02 8.568 9.188 3,961 -0.61(-6.20%)
May 31, 2023 10.05 10.10 9.602 9.795 1,113 -0.30(-3.02%)
May 30, 2023 10.04 10.60 10.04 10.10 2,378 +0.01(+0.07%)
May 26, 2023 10.21 10.50 10.05 10.09 478 -0.11(-1.10%)
May 25, 2023 10.12 11.25 10.12 10.21 530 -1.04(-9.29%)
May 24, 2023 10.50 11.25 10.30 11.25 1,809 +0.25(+2.27%)
May 23, 2023 10.96 11.16 10.50 11.00 872 +0.00(+0.00%)
May 22, 2023 10.56 11.16 10.05 11.00 1,082 -0.13(-1.15%)
May 19, 2023 11.19 11.19 10.29 11.13 937 -0.06(-0.54%)
May 18, 2023 10.05 11.25 10.05 11.19 2,839 +0.51(+4.80%)
May 17, 2023 10.05 10.68 9.800 10.68 1,307 +0.18(+1.67%)
May 16, 2023 10.26 10.50 9.750 10.50 1,851 +0.21(+2.07%)
May 15, 2023 10.25 10.53 10.25 10.29 688 -0.08(-0.75%)
May 12, 2023 9.750 10.50 9.750 10.37 2,121 +0.52(+5.23%)
May 11, 2023 10.25 10.50 9.800 9.850 1,014 -0.39(-3.81%)
May 10, 2023 10.50 10.50 10.02 10.24 2,682 -0.26(-2.48%)
May 09, 2023 10.50 10.50 10.00 10.50 1,649 +0.50(+5.00%)
May 08, 2023 10.25 10.75 10.00 10.00 1,185 +0.00(+0.00%)
May 05, 2023 10.75 10.75 9.252 10.00 2,075 +0.12(+1.27%)
May 04, 2023 10.75 10.75 9.325 9.875 3,240 +0.59(+6.33%)
May 03, 2023 10.25 10.35 9.287 9.287 2,094 -0.96(-9.39%)
May 02, 2023 10.75 10.75 9.752 10.25 1,067 -0.07(-0.73%)
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.