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%)
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.