Axcella Health Inc. (AXLA)
Dec 29, 2023 - AXLA was delisted (reason: company dissolved)
0.4009
0.00 (0.00%)
Inactive · Last trade price
on Dec 29, 2023
Axcella Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2023 | 0.36 | 0.51 | 0.36 | 0.40 | 0.40 | -8.89% | 6,782 |
| Dec 28, 2023 | 0.44 | 0.51 | 0.44 | 0.44 | 0.44 | - | 9,659 |
| Dec 27, 2023 | 0.36 | 0.50 | 0.36 | 0.44 | 0.44 | -7.37% | 6,420 |
| Dec 26, 2023 | 0.34 | 0.51 | 0.34 | 0.48 | 0.48 | -5.00% | 18,510 |
| Dec 22, 2023 | 0.56 | 0.64 | 0.38 | 0.50 | 0.50 | -10.28% | 18,814 |
| Dec 21, 2023 | 0.55 | 0.60 | 0.42 | 0.56 | 0.56 | -2.23% | 9,315 |
| Dec 20, 2023 | 0.63 | 0.67 | 0.40 | 0.57 | 0.57 | -9.52% | 10,921 |
| Dec 19, 2023 | 0.70 | 0.72 | 0.63 | 0.63 | 0.63 | -11.99% | 12,907 |
| Dec 18, 2023 | 0.79 | 0.85 | 0.69 | 0.72 | 0.72 | -14.79% | 12,331 |
| Dec 15, 2023 | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | -1.18% | 3,591 |
| Dec 14, 2023 | 0.82 | 0.85 | 0.79 | 0.85 | 0.85 | 1.19% | 7,007 |
| Dec 13, 2023 | 0.97 | 0.97 | 0.83 | 0.84 | 0.84 | -12.89% | 10,087 |
| Dec 12, 2023 | 0.82 | 0.97 | 0.82 | 0.96 | 0.96 | 8.35% | 7,570 |
| Dec 11, 2023 | 0.89 | 0.99 | 0.89 | 0.89 | 0.89 | - | 5,796 |
| Dec 8, 2023 | 0.94 | 1.00 | 0.89 | 0.89 | 0.89 | -4.30% | 13,258 |
| Dec 7, 2023 | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | 2.14% | 10,514 |
| Dec 6, 2023 | 0.91 | 1.01 | 0.91 | 0.91 | 0.91 | 0.05% | 9,518 |
| Dec 5, 2023 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -15.74% | 15,792 |
| Dec 4, 2023 | 0.96 | 1.08 | 0.96 | 1.08 | 1.08 | 2.37% | 9,578 |
| Dec 1, 2023 | 0.98 | 1.20 | 0.95 | 1.06 | 1.06 | 7.54% | 46,451 |
| Nov 30, 2023 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.80% | 25,437 |
| Nov 29, 2023 | 1.24 | 1.24 | 0.81 | 1.00 | 1.00 | -22.56% | 93,809 |
| Nov 28, 2023 | 2.09 | 2.09 | 1.20 | 1.29 | 1.29 | -35.50% | 118,735 |
| Nov 27, 2023 | 2.80 | 3.35 | 2.00 | 2.00 | 2.00 | -37.50% | 122,102 |
| Nov 24, 2023 | 3.40 | 4.10 | 2.00 | 3.20 | 3.20 | -30.13% | 42,795 |
| Nov 22, 2023 | 5.17 | 5.43 | 4.55 | 4.58 | 4.58 | -16.42% | 41,958 |
| Nov 21, 2023 | 5.55 | 5.60 | 5.46 | 5.48 | 5.48 | -4.20% | 2,015 |
| Nov 20, 2023 | 5.26 | 5.75 | 5.26 | 5.72 | 5.72 | 5.34% | 19,457 |
| Nov 17, 2023 | 5.29 | 5.48 | 5.23 | 5.43 | 5.43 | 0.18% | 14,190 |
| Nov 16, 2023 | 5.51 | 5.71 | 5.23 | 5.42 | 5.42 | -0.46% | 17,659 |
| Nov 15, 2023 | 5.00 | 5.63 | 4.99 | 5.45 | 5.45 | 9.56% | 21,393 |
| Nov 14, 2023 | 5.00 | 5.25 | 4.83 | 4.97 | 4.97 | 3.11% | 13,414 |
| Nov 13, 2023 | 4.49 | 4.97 | 4.41 | 4.82 | 4.82 | 8.07% | 34,572 |
| Nov 10, 2023 | 4.09 | 4.60 | 4.07 | 4.46 | 4.46 | 7.73% | 18,487 |
| Nov 9, 2023 | 4.76 | 4.81 | 4.13 | 4.14 | 4.14 | -13.03% | 44,262 |
| Nov 8, 2023 | 5.40 | 5.63 | 4.76 | 4.76 | 4.76 | -13.61% | 70,095 |
| Nov 7, 2023 | 5.50 | 5.76 | 5.26 | 5.51 | 5.51 | -1.61% | 24,844 |
| Nov 6, 2023 | 5.83 | 6.20 | 5.34 | 5.60 | 5.60 | -5.88% | 49,520 |
| Nov 3, 2023 | 6.15 | 6.65 | 5.92 | 5.95 | 5.95 | -6.45% | 60,235 |
| Nov 2, 2023 | 5.64 | 6.75 | 5.42 | 6.36 | 6.36 | 9.47% | 49,300 |
| Nov 1, 2023 | 5.46 | 5.99 | 5.46 | 5.81 | 5.81 | 6.22% | 27,286 |
| Oct 31, 2023 | 5.42 | 5.73 | 5.20 | 5.47 | 5.47 | -1.44% | 19,890 |
| Oct 30, 2023 | 6.06 | 6.15 | 5.55 | 5.55 | 5.55 | -7.81% | 26,073 |
| Oct 27, 2023 | 6.80 | 6.93 | 6.02 | 6.02 | 6.02 | -9.06% | 121,649 |
| Oct 26, 2023 | 6.82 | 6.98 | 6.50 | 6.62 | 6.62 | -4.20% | 14,742 |
| Oct 25, 2023 | 7.22 | 7.23 | 6.89 | 6.91 | 6.91 | -4.82% | 9,490 |
| Oct 24, 2023 | 7.41 | 7.93 | 7.26 | 7.26 | 7.26 | -0.55% | 44,158 |
| Oct 23, 2023 | 7.74 | 7.80 | 7.24 | 7.30 | 7.30 | -7.12% | 28,176 |
| Oct 20, 2023 | 8.09 | 8.12 | 7.77 | 7.86 | 7.86 | -6.65% | 36,315 |
| Oct 19, 2023 | 8.57 | 8.70 | 8.25 | 8.42 | 8.42 | -2.21% | 29,586 |