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 (%)
Mar 31, 2023 12.99 12.99 11.38 12.00 1,989 -0.51(-4.04%)
Mar 30, 2023 11.50 12.74 10.75 12.51 6,649 +1.68(+15.52%)
Mar 29, 2023 10.50 11.45 10.45 10.82 741 -0.08(-0.73%)
Mar 28, 2023 11.50 11.50 10.90 10.90 1,340 -0.10(-0.86%)
Mar 27, 2023 11.50 11.50 10.75 11.00 1,101 -0.04(-0.38%)
Mar 24, 2023 11.29 11.29 10.50 11.04 1,050 +0.04(+0.39%)
Mar 23, 2023 11.25 11.50 10.07 11.00 1,571 -0.00(-0.02%)
Mar 22, 2023 10.75 11.25 10.43 11.00 2,688 +0.53(+5.09%)
Mar 21, 2023 10.22 10.57 10.07 10.47 1,030 +0.17(+1.65%)
Mar 20, 2023 11.50 11.85 10.25 10.30 2,981 -1.20(-10.43%)
Mar 17, 2023 11.22 12.07 11.22 11.50 2,395 -0.95(-7.63%)
Mar 16, 2023 11.25 12.50 11.25 12.45 3,536 +0.20(+1.63%)
Mar 15, 2023 12.11 12.70 11.12 12.25 1,372 +0.30(+2.51%)
Mar 14, 2023 11.75 12.75 11.50 11.95 2,469 +0.40(+3.46%)
Mar 13, 2023 11.50 12.01 11.50 11.55 2,190 -0.45(-3.77%)
Mar 10, 2023 12.50 12.50 11.56 12.00 5,487 -1.00(-7.67%)
Mar 09, 2023 13.00 13.31 12.75 13.00 1,988 -0.31(-2.31%)
Mar 08, 2023 12.83 13.75 12.83 13.31 1,771 +0.08(+0.60%)
Mar 07, 2023 13.82 14.18 12.79 13.23 5,734 -1.02(-7.18%)
Mar 06, 2023 14.69 14.69 13.75 14.25 4,767 -0.50(-3.37%)
Mar 03, 2023 14.23 15.00 13.75 14.75 4,191 +0.42(+2.90%)
Mar 02, 2023 14.74 14.74 14.03 14.33 3,244 -0.17(-1.16%)
Mar 01, 2023 14.25 14.75 14.25 14.50 5,617 -0.01(-0.03%)
Feb 28, 2023 14.50 14.79 14.20 14.51 9,539 -0.28(-1.89%)
Feb 27, 2023 14.79 14.88 14.25 14.79 7,226 -0.26(-1.73%)
Feb 24, 2023 15.00 15.18 14.29 15.04 18,323 -0.71(-4.48%)
Feb 23, 2023 16.21 16.44 15.07 15.75 18,078 -0.69(-4.20%)
Feb 22, 2023 15.25 16.48 15.25 16.44 13,495 +0.01(+0.06%)
Feb 21, 2023 15.47 17.10 13.94 16.43 41,860 -0.47(-2.77%)
Feb 17, 2023 16.00 17.45 15.03 16.90 64,612 -1.10(-6.12%)
Feb 16, 2023 18.75 19.38 15.75 18.00 840,503 +2.93(+19.44%)
Feb 15, 2023 15.75 15.95 14.28 15.07 83,731 -0.88(-5.53%)
Feb 14, 2023 16.75 16.75 15.54 15.95 3,507 -0.29(-1.80%)
Feb 13, 2023 17.35 17.35 16.04 16.25 4,217 -1.00(-5.83%)
Feb 10, 2023 17.25 17.25 16.25 17.25 7,780 +0.13(+0.74%)
Feb 09, 2023 15.75 18.00 15.50 17.12 10,763 +0.79(+4.82%)
Feb 08, 2023 17.00 17.00 15.75 16.34 6,582 -0.54(-3.23%)
Feb 07, 2023 18.25 18.12 15.85 16.88 9,692 -1.10(-6.09%)
Feb 06, 2023 17.25 18.50 16.97 17.98 12,776 +0.35(+1.99%)
Feb 03, 2023 17.02 18.75 16.14 17.62 17,553 +1.16(+7.05%)
Feb 02, 2023 17.26 17.50 16.00 16.46 8,127 -0.29(-1.70%)
Feb 01, 2023 16.98 17.07 15.82 16.75 8,299 -0.25(-1.47%)
Jan 31, 2023 15.78 17.00 15.30 17.00 8,811 +1.25(+7.94%)
Jan 30, 2023 17.00 17.80 15.50 15.75 14,452 -1.57(-9.09%)
Jan 27, 2023 18.50 19.07 17.00 17.32 39,200 -1.93(-10.00%)
Jan 26, 2023 14.88 19.98 14.80 19.25 94,888 +3.50(+22.22%)
Jan 25, 2023 14.05 16.50 13.30 15.75 149,601 +0.75(+5.00%)
Jan 24, 2023 15.75 18.80 13.90 15.00 908,001 +4.25(+39.53%)
Jan 23, 2023 10.00 11.62 10.00 10.75 110,256 +0.25(+2.41%)
Jan 20, 2023 10.75 11.38 10.35 10.50 2,915 -0.40(-3.69%)
Jan 19, 2023 10.90 11.25 10.49 10.90 3,763 -0.20(-1.76%)
Jan 18, 2023 11.25 12.25 11.00 11.10 6,407 -0.05(-0.49%)
Jan 17, 2023 13.00 13.00 10.75 11.15 5,740 -0.56(-4.76%)
Jan 13, 2023 9.500 12.12 9.477 11.71 10,637 +2.22(+23.43%)
Jan 12, 2023 9.750 9.750 9.000 9.485 4,299 +0.55(+6.13%)
Jan 11, 2023 9.232 9.815 8.750 8.938 2,886 +0.19(+2.14%)
Jan 10, 2023 9.793 9.793 8.750 8.750 3,124 -0.59(-6.29%)
Jan 09, 2023 8.295 9.537 7.825 9.338 16,487 +0.94(+11.19%)
Jan 06, 2023 8.250 8.400 7.445 8.398 8,871 +0.22(+2.72%)
Jan 05, 2023 7.750 8.312 7.400 8.175 3,616 +0.53(+6.97%)
Jan 04, 2023 8.375 8.375 7.400 7.643 9,257 -0.47(-5.76%)
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.