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 (%)
Apr 30, 2020 119.00 121.25 109.75 116.50 1,144 -5.50(-4.51%)
Apr 29, 2020 122.50 122.50 116.12 122.00 1,425 +4.00(+3.39%)
Apr 28, 2020 125.00 125.00 112.50 118.00 996 -4.50(-3.67%)
Apr 27, 2020 109.75 124.50 109.75 122.50 3,141 +13.25(+12.13%)
Apr 24, 2020 111.75 112.50 106.25 109.25 1,856 -0.25(-0.23%)
Apr 23, 2020 108.00 112.50 105.75 109.50 2,440 +5.00(+4.78%)
Apr 22, 2020 101.00 105.00 98.56 104.50 1,234 +6.50(+6.63%)
Apr 21, 2020 98.00 100.00 92.55 98.00 1,632 +3.00(+3.16%)
Apr 20, 2020 89.50 97.50 87.75 95.00 2,957 +7.50(+8.57%)
Apr 17, 2020 87.75 90.00 83.42 87.50 1,196 +0.75(+0.86%)
Apr 16, 2020 84.00 90.75 82.25 86.75 2,027 +5.50(+6.77%)
Apr 15, 2020 82.00 87.50 81.25 81.25 1,627 -4.75(-5.52%)
Apr 14, 2020 86.50 90.50 85.75 86.00 1,983 +0.50(+0.58%)
Apr 13, 2020 86.50 86.50 82.26 85.50 334 -1.75(-2.01%)
Apr 09, 2020 89.00 89.00 83.75 87.25 1,220 +0.75(+0.87%)
Apr 08, 2020 87.25 87.50 78.50 86.50 1,663 +1.00(+1.17%)
Apr 07, 2020 87.50 88.75 83.75 85.50 891 -2.00(-2.29%)
Apr 06, 2020 85.50 87.50 83.50 87.50 2,216 +3.00(+3.55%)
Apr 03, 2020 70.00 85.75 70.00 84.50 1,396 +3.50(+4.32%)
Apr 02, 2020 72.25 84.33 70.00 81.00 1,041 +7.50(+10.20%)
Apr 01, 2020 81.25 85.75 73.50 73.50 3,292 -12.00(-14.04%)
Mar 31, 2020 83.25 85.50 80.00 85.50 5,269 +0.50(+0.59%)
Mar 30, 2020 70.25 87.50 70.25 85.00 6,297 +19.75(+30.27%)
Mar 27, 2020 75.50 75.50 65.00 65.25 696 -9.25(-12.42%)
Mar 26, 2020 70.38 74.75 68.74 74.50 1,906 +4.50(+6.43%)
Mar 25, 2020 74.00 74.00 61.50 70.00 334 -3.75(-5.08%)
Mar 24, 2020 72.75 73.75 67.66 73.75 1,159 +6.25(+9.26%)
Mar 23, 2020 76.00 83.75 61.25 67.50 1,452 -7.50(-10.00%)
Mar 20, 2020 57.25 76.25 57.00 75.00 3,392 +15.25(+25.52%)
Mar 19, 2020 74.25 74.25 56.25 59.75 1,267 +3.50(+6.22%)
Mar 18, 2020 56.25 65.00 56.25 56.25 984 -3.75(-6.25%)
Mar 17, 2020 66.50 72.88 56.25 60.00 1,409 -2.25(-3.61%)
Mar 16, 2020 57.50 75.00 56.25 62.25 5,655 -14.75(-19.16%)
Mar 13, 2020 72.72 77.24 71.62 77.00 984 +5.50(+7.69%)
Mar 12, 2020 77.25 79.50 71.50 71.50 1,984 -11.50(-13.86%)
Mar 11, 2020 81.00 85.88 80.75 83.00 664 +1.25(+1.53%)
Mar 10, 2020 83.75 84.25 80.75 81.75 1,237 -1.00(-1.21%)
Mar 09, 2020 84.00 89.75 80.75 82.75 1,151 -11.25(-11.97%)
Mar 06, 2020 90.50 103.73 90.50 94.00 5,464 +4.50(+5.03%)
Mar 05, 2020 87.50 96.25 87.50 89.50 748 +3.25(+3.77%)
Mar 04, 2020 95.25 95.25 83.75 86.25 768 +1.75(+2.07%)
Mar 03, 2020 100.00 100.00 83.25 84.50 1,089 -10.50(-11.05%)
Mar 02, 2020 94.50 99.75 90.25 95.00 888 +0.88(+0.93%)
Feb 28, 2020 91.25 95.00 90.38 94.12 1,644 +3.38(+3.72%)
Feb 27, 2020 92.25 93.55 88.85 90.75 1,119 -2.50(-2.68%)
Feb 26, 2020 112.50 112.80 92.50 93.25 1,065 -20.25(-17.84%)
Feb 25, 2020 118.00 118.25 112.50 113.50 1,121 -1.50(-1.30%)
Feb 24, 2020 124.75 125.00 115.00 115.00 826 -8.75(-7.07%)
Feb 21, 2020 122.00 124.75 122.00 123.75 748 +5.00(+4.21%)
Feb 20, 2020 115.00 120.75 115.00 118.75 581 +3.25(+2.81%)
Feb 19, 2020 116.75 116.98 115.25 115.50 200 +0.25(+0.22%)
Feb 18, 2020 119.88 119.88 115.00 115.25 237 -0.75(-0.65%)
Feb 14, 2020 116.25 118.50 115.00 116.00 456 -1.00(-0.85%)
Feb 13, 2020 115.25 120.19 115.00 117.00 267 -1.00(-0.85%)
Feb 12, 2020 119.56 119.56 115.00 118.00 278 +1.50(+1.29%)
Feb 11, 2020 117.00 122.00 116.25 116.50 1,119 -1.25(-1.06%)
Feb 10, 2020 118.37 118.39 115.50 117.75 270 -3.50(-2.89%)
Feb 07, 2020 122.00 124.75 119.00 121.25 700 -1.50(-1.22%)
Feb 06, 2020 122.00 123.75 118.50 122.75 352 +1.75(+1.45%)
Feb 05, 2020 120.00 122.00 116.75 121.00 467 +2.25(+1.89%)
Feb 04, 2020 120.75 121.50 116.75 118.75 3,048 -2.50(-2.06%)
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.