Axcella Health Inc (AXLA) Historical Stock Data

0.40 ↑0.00 (0.00%)

As of November 22, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, AXLA is down -1.85% a day on average. There have been 15 days where Axcella Health Inc closed green and 15 days where AXLA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	0.36	0.40	↑$0.04 (11.36%)	0.36	0.51	6.78K
2023-12-28	0.44	0.44	↑$0.00 (0.00%)	0.44	0.51	9.58K
2023-12-27	0.36	0.44	↑$0.08 (22.22%)	0.36	0.50	6.42K
2023-12-26	0.34	0.48	↑$0.14 (39.71%)	0.34	0.51	36.86K
2023-12-22	0.56	0.50	↓$0.06 (-10.30%)	0.38	0.64	18.80K
2023-12-21	0.55	0.56	↑$0.01 (1.33%)	0.42	0.60	9.30K
2023-12-20	0.63	0.57	↓$0.06 (-9.52%)	0.40	0.67	10.91K
2023-12-19	0.70	0.63	↓$0.07 (-10.00%)	0.63	0.72	12.81K
2023-12-18	0.79	0.72	↓$0.07 (-9.39%)	0.69	0.85	12.32K
2023-12-15	0.79	0.84	↑$0.05 (6.33%)	0.79	0.85	3.59K
2023-12-14	0.82	0.85	↑$0.03 (3.66%)	0.79	0.85	7.01K
2023-12-13	0.97	0.84	↓$0.13 (-13.40%)	0.83	0.97	10.04K
2023-12-12	0.82	0.96	↑$0.14 (17.60%)	0.82	0.97	7.57K
2023-12-11	0.89	0.89	↑$0.00 (0.00%)	0.89	0.99	5.79K
2023-12-08	0.94	0.89	↓$0.05 (-5.32%)	0.89	1.00	13.25K
2023-12-07	0.91	0.93	↑$0.02 (2.20%)	0.89	0.94	10.51K
2023-12-06	0.91	0.91	↑$0.00 (0.05%)	0.91	1.01	9.51K
2023-12-05	1.00	0.91	↓$0.09 (-9.00%)	0.91	1.02	15.75K
2023-12-04	0.96	1.08	↑$0.12 (12.50%)	0.96	1.08	9.58K
2023-12-01	0.98	1.06	↑$0.07 (7.48%)	0.95	1.20	46.45K
2023-11-30	1.00	0.98	↓$0.02 (-1.80%)	0.97	1.02	25.40K
2023-11-29	1.24	1.00	↓$0.24 (-19.44%)	0.81	1.24	93.81K
2023-11-28	2.09	1.29	↓$0.80 (-38.28%)	1.20	2.09	118.74K
2023-11-27	2.80	2.00	↓$0.80 (-28.57%)	2.00	3.35	117.19K
2023-11-24	4.10	3.20	↓$0.90 (-21.95%)	2.00	4.10	42.80K
2023-11-22	5.17	4.58	↓$0.59 (-11.41%)	4.55	5.43	33.97K
2023-11-21	5.55	5.48	↓$0.07 (-1.26%)	5.46	5.60	1.98K
2023-11-20	5.26	5.72	↑$0.46 (8.75%)	5.26	5.75	19.11K
2023-11-17	5.29	5.43	↑$0.14 (2.65%)	5.23	5.46	14.19K
2023-11-16	5.51	5.42	↓$0.09 (-1.63%)	5.23	5.71	17.64K