Axcella Health Inc. (AXLA)
Dec 29, 2023 - AXLA was delisted (reason: company dissolved)
0.401
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 |
| Oct 18, 2023 | 8.85 | 9.17 | 8.57 | 8.61 | 8.61 | -4.97% | 24,034 |
| Oct 17, 2023 | 8.88 | 9.50 | 8.88 | 9.06 | 9.06 | -0.77% | 33,560 |
| Oct 16, 2023 | 9.72 | 9.72 | 8.52 | 9.13 | 9.13 | -4.20% | 69,411 |
| Oct 13, 2023 | 10.20 | 10.33 | 9.29 | 9.53 | 9.53 | -6.93% | 58,091 |
| Oct 12, 2023 | 9.73 | 10.50 | 9.71 | 10.24 | 10.24 | 3.54% | 152,216 |
| Oct 11, 2023 | 9.99 | 10.60 | 9.63 | 9.89 | 9.89 | -1.00% | 92,543 |
| Oct 10, 2023 | 9.69 | 10.24 | 9.55 | 9.99 | 9.99 | 1.42% | 158,053 |
| Oct 9, 2023 | 9.52 | 9.89 | 9.25 | 9.85 | 9.85 | -1.50% | 76,086 |
| Oct 6, 2023 | 10.08 | 11.00 | 9.86 | 10.00 | 10.00 | -3.85% | 93,988 |
| Oct 5, 2023 | 9.88 | 10.40 | 9.68 | 10.40 | 10.40 | 4.42% | 110,492 |
| Oct 4, 2023 | 10.58 | 10.81 | 9.46 | 9.96 | 9.96 | -6.48% | 137,467 |
| Oct 3, 2023 | 10.06 | 11.00 | 10.06 | 10.65 | 10.65 | 2.21% | 213,721 |
| Oct 2, 2023 | 9.77 | 12.19 | 9.11 | 10.42 | 10.42 | -0.19% | 728,870 |
| Sep 29, 2023 | 10.01 | 11.50 | 9.08 | 10.44 | 10.44 | -1.23% | 800,296 |
| Sep 28, 2023 | 6.65 | 12.42 | 6.65 | 10.57 | 10.57 | 52.97% | 5,991,255 |
| Sep 27, 2023 | 7.07 | 7.33 | 6.52 | 6.91 | 6.91 | -12.97% | 197,393 |
| Sep 26, 2023 | 8.44 | 8.72 | 7.85 | 7.94 | 7.94 | -9.77% | 120,200 |
| Sep 25, 2023 | 9.55 | 9.80 | 8.31 | 8.80 | 8.80 | -14.98% | 276,671 |
| Sep 22, 2023 | 9.41 | 13.33 | 9.26 | 10.35 | 10.35 | 7.81% | 1,011,722 |
| Sep 21, 2023 | 10.92 | 10.98 | 9.03 | 9.60 | 9.60 | -7.34% | 163,159 |
| Sep 20, 2023 | 11.55 | 11.80 | 8.75 | 10.36 | 10.36 | -14.73% | 510,583 |
| Sep 19, 2023 | 14.40 | 14.78 | 11.00 | 12.15 | 12.15 | -19.02% | 435,691 |
| Sep 18, 2023 | 15.75 | 19.35 | 13.03 | 15.00 | 15.00 | -3.81% | 622,148 |
| Sep 15, 2023 | 18.80 | 21.50 | 14.29 | 15.60 | 15.60 | -38.23% | 835,821 |
| Sep 14, 2023 | 26.25 | 28.75 | 22.18 | 25.25 | 25.25 | -15.13% | 1,009,183 |
| Sep 13, 2023 | 32.25 | 41.25 | 25.25 | 29.75 | 29.75 | 4.39% | 3,650,889 |
| Sep 12, 2023 | 15.02 | 35.75 | 15.02 | 28.50 | 28.50 | 59.17% | 4,529,052 |
| Sep 11, 2023 | 20.38 | 21.75 | 16.26 | 17.91 | 17.91 | -26.92% | 1,250,611 |
| Sep 8, 2023 | 15.25 | 26.75 | 13.37 | 24.50 | 24.50 | 70.67% | 6,325,173 |
| Sep 7, 2023 | 10.19 | 16.50 | 9.63 | 14.36 | 14.36 | 39.03% | 4,369,138 |
| Sep 6, 2023 | 8.08 | 11.00 | 7.15 | 10.33 | 10.33 | 16.34% | 610,183 |
| Sep 5, 2023 | 9.45 | 9.86 | 8.35 | 8.88 | 8.88 | -15.48% | 589,738 |
| Sep 1, 2023 | 7.45 | 11.88 | 6.67 | 10.50 | 10.50 | 81.82% | 6,285,199 |
| Aug 31, 2023 | 7.46 | 8.50 | 5.28 | 5.78 | 5.78 | -39.43% | 886,344 |
| Aug 30, 2023 | 9.69 | 11.00 | 8.00 | 9.54 | 9.54 | -15.24% | 2,422,600 |
| Aug 29, 2023 | 9.08 | 12.70 | 6.53 | 11.25 | 11.25 | 298.94% | 14,078,448 |
| Aug 28, 2023 | 2.82 | 3.88 | 2.75 | 2.82 | 2.82 | 2.55% | 139,823 |
| Aug 25, 2023 | 3.06 | 3.15 | 2.59 | 2.75 | 2.75 | -12.78% | 89,831 |
| Aug 24, 2023 | 3.54 | 3.58 | 3.01 | 3.15 | 3.15 | -12.83% | 71,880 |
| Aug 23, 2023 | 4.12 | 4.12 | 3.34 | 3.62 | 3.62 | -16.85% | 172,714 |
| Aug 22, 2023 | 7.50 | 7.65 | 4.35 | 4.35 | 4.35 | -0.57% | 1,985,212 |
| Aug 21, 2023 | 3.88 | 4.50 | 3.76 | 4.38 | 4.38 | 11.81% | 148,882 |
| Aug 18, 2023 | 3.91 | 4.06 | 3.90 | 3.91 | 3.91 | -5.71% | 2,688 |
| Aug 17, 2023 | 4.13 | 4.16 | 3.76 | 4.15 | 4.15 | 4.19% | 3,597 |
| Aug 16, 2023 | 4.13 | 4.26 | 3.95 | 3.98 | 3.98 | 1.14% | 4,665 |
| Aug 15, 2023 | 4.26 | 4.46 | 3.75 | 3.94 | 3.94 | -6.79% | 4,944 |
| Aug 14, 2023 | 4.33 | 4.43 | 4.00 | 4.23 | 4.23 | 1.81% | 5,794 |
| Aug 11, 2023 | 4.25 | 4.39 | 4.13 | 4.15 | 4.15 | -2.08% | 3,664 |
| Aug 10, 2023 | 4.29 | 4.50 | 4.13 | 4.24 | 4.24 | -0.87% | 3,972 |
| Aug 9, 2023 | 4.50 | 4.63 | 4.27 | 4.28 | 4.28 | -5.00% | 7,172 |