Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 22, 2023 4.580 0 -0.90(-16.42%) Nov 21, 2023 5.550 5.600 5.460 5.480 2,015 -0.24(-4.20%) Nov 20, 2023 5.260 5.750 5.260 5.720 19,457 +0.29(+5.34%) Nov 17, 2023 5.290 5.480 5.230 5.430 14,190 +0.01(+0.18%) Nov 16, 2023 5.510 5.712 5.230 5.420 17,659 -0.03(-0.46%) Nov 15, 2023 4.995 5.630 4.990 5.445 21,391 +0.48(+9.56%) Nov 14, 2023 4.995 5.250 4.828 4.970 13,407 +0.15(+3.11%) Nov 13, 2023 4.490 4.970 4.405 4.820 34,570 +0.36(+8.07%) Nov 10, 2023 4.090 4.600 4.070 4.460 18,487 +0.32(+7.73%) Nov 09, 2023 4.760 4.811 4.125 4.140 44,199 -0.62(-13.03%) Nov 08, 2023 5.400 5.633 4.760 4.760 70,088 -0.75(-13.61%) Nov 07, 2023 5.500 5.760 5.260 5.510 24,844 -0.09(-1.61%) Nov 06, 2023 5.830 6.200 5.340 5.600 49,489 -0.35(-5.88%) Nov 03, 2023 6.150 6.650 5.920 5.950 60,235 -0.41(-6.45%) Nov 02, 2023 5.640 6.750 5.424 6.360 48,951 +0.55(+9.47%) 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.