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 )

N/A 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, 2020 5.500 5.960 5.360 5.530 755,232 +0.31(+5.94%)
Jun 29, 2020 5.140 5.260 4.950 5.220 354,029 +0.14(+2.76%)
Jun 26, 2020 5.290 5.475 4.900 5.080 447,500 -0.21(-3.97%)
Jun 25, 2020 5.290 5.490 4.820 5.290 351,197 +0.29(+5.80%)
Jun 24, 2020 5.360 5.360 4.925 5.000 339,346 -0.39(-7.24%)
Jun 23, 2020 5.710 5.770 5.110 5.390 240,711 -0.31(-5.44%)
Jun 22, 2020 5.750 5.800 5.570 5.700 161,810 -0.13(-2.23%)
Jun 19, 2020 5.830 5.900 5.520 5.830 1,127,900 +0.08(+1.39%)
Jun 18, 2020 5.530 5.820 5.530 5.750 321,422 +0.22(+3.98%)
Jun 17, 2020 5.460 5.650 5.320 5.530 207,269 +0.14(+2.60%)
Jun 16, 2020 5.450 5.495 5.090 5.390 199,504 -0.05(-0.92%)
Jun 15, 2020 4.970 5.480 4.960 5.440 273,719 +0.42(+8.37%)
Jun 12, 2020 5.010 5.076 4.755 5.020 114,600 +0.19(+3.93%)
Jun 11, 2020 5.160 5.220 4.770 4.830 274,089 -0.49(-9.21%)
Jun 10, 2020 5.650 5.650 5.250 5.320 205,929 -0.31(-5.51%)
Jun 09, 2020 5.640 5.830 5.540 5.630 222,375 +0.04(+0.72%)
Jun 08, 2020 5.320 5.700 5.190 5.590 214,974 +0.26(+4.88%)
Jun 05, 2020 5.570 5.680 5.180 5.330 231,700 -0.17(-3.09%)
Jun 04, 2020 5.710 5.840 5.380 5.500 233,000 -0.29(-5.01%)
Jun 03, 2020 5.920 6.030 5.750 5.790 166,325 -0.17(-2.85%)
Jun 02, 2020 6.000 6.040 5.670 5.960 270,988 -0.07(-1.16%)
Jun 01, 2020 6.200 6.255 5.660 6.030 348,328 +0.03(+0.50%)
May 29, 2020 5.680 6.190 5.610 6.000 437,900 +0.33(+5.82%)
May 28, 2020 5.850 6.350 5.550 5.670 835,597 +0.50(+9.67%)
May 27, 2020 5.550 5.570 4.800 5.170 474,052 -0.28(-5.14%)
May 26, 2020 6.580 6.740 5.440 5.450 662,441 -0.75(-12.10%)
May 22, 2020 5.570 6.660 5.570 6.200 1,600,800 +0.94(+17.87%)
May 21, 2020 4.580 5.430 4.570 5.260 905,923 +1.06(+25.24%)
May 20, 2020 4.220 4.350 4.130 4.200 220,290 -0.02(-0.47%)
May 19, 2020 4.130 4.435 4.110 4.220 299,215 +0.11(+2.68%)
May 18, 2020 4.080 4.260 3.900 4.110 278,822 +0.14(+3.53%)
May 15, 2020 4.570 4.570 3.910 3.970 524,100 -0.42(-9.57%)
May 14, 2020 5.210 5.600 4.110 4.390 1,600,883 -0.95(-17.79%)
May 13, 2020 5.990 6.010 5.120 5.340 383,242 -0.65(-10.85%)
May 12, 2020 7.110 7.290 5.880 5.990 420,817 -1.71(-22.21%)
May 11, 2020 7.210 7.730 6.530 7.700 143,867 +0.37(+5.05%)
May 08, 2020 6.800 7.550 6.687 7.330 242,800 +0.63(+9.40%)
May 07, 2020 5.860 6.720 5.860 6.700 282,487 +1.05(+18.58%)
May 06, 2020 6.000 7.240 5.180 5.650 1,529,904 +0.79(+16.26%)
May 05, 2020 4.750 4.900 4.530 4.860 59,545 +0.08(+1.67%)
May 04, 2020 4.800 4.830 4.500 4.780 27,184 -0.05(-1.04%)
May 01, 2020 4.650 4.900 4.520 4.830 31,200 +0.17(+3.65%)
Apr 30, 2020 4.760 4.850 4.390 4.660 28,607 -0.22(-4.51%)
Apr 29, 2020 4.900 4.900 4.645 4.880 35,636 +0.16(+3.39%)
Apr 28, 2020 5.000 5.000 4.500 4.720 24,904 -0.18(-3.67%)
Apr 27, 2020 4.390 4.980 4.390 4.900 78,527 +0.53(+12.13%)
Apr 24, 2020 4.470 4.500 4.250 4.370 46,400 -0.01(-0.23%)
Apr 23, 2020 4.320 4.500 4.230 4.380 61,011 +0.20(+4.78%)
Apr 22, 2020 4.040 4.200 3.942 4.180 30,867 +0.26(+6.63%)
Apr 21, 2020 3.920 4.000 3.702 3.920 40,819 +0.12(+3.16%)
Apr 20, 2020 3.580 3.900 3.510 3.800 73,946 +0.30(+8.57%)
Apr 17, 2020 3.510 3.600 3.337 3.500 29,900 +0.03(+0.86%)
Apr 16, 2020 3.360 3.630 3.290 3.470 50,691 +0.22(+6.77%)
Apr 15, 2020 3.280 3.500 3.250 3.250 40,684 -0.19(-5.52%)
Apr 14, 2020 3.460 3.620 3.430 3.440 49,599 +0.02(+0.58%)
Apr 13, 2020 3.460 3.460 3.290 3.420 8,369 -0.07(-2.01%)
Apr 09, 2020 3.560 3.560 3.350 3.490 30,500 +0.03(+0.87%)
Apr 08, 2020 3.490 3.500 3.140 3.460 41,575 +0.04(+1.17%)
Apr 07, 2020 3.500 3.550 3.350 3.420 22,294 -0.08(-2.29%)
Apr 06, 2020 3.420 3.500 3.340 3.500 55,422 +0.12(+3.55%)
Apr 03, 2020 2.800 3.430 2.800 3.380 34,900 +0.14(+4.32%)
Apr 02, 2020 2.890 3.373 2.800 3.240 26,033 +0.30(+10.20%)
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.