Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accelerate Diagnosti (NQ: AXDX )

0.9100 +0.0220 (+2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 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 (%)
Jan 31, 2023 7.229 7.500 6.810 6.936 20,782 -0.22(-3.09%)
Jan 30, 2023 7.456 7.489 7.100 7.157 10,767 -0.14(-1.96%)
Jan 27, 2023 7.600 7.600 7.200 7.300 9,782 -0.11(-1.50%)
Jan 26, 2023 7.700 7.800 7.200 7.411 17,734 -0.08(-1.12%)
Jan 25, 2023 7.600 7.800 7.334 7.495 8,317 -0.17(-2.23%)
Jan 24, 2023 7.589 8.000 7.300 7.666 22,772 +0.33(+4.54%)
Jan 23, 2023 7.090 7.500 6.910 7.333 22,779 +0.30(+4.27%)
Jan 20, 2023 7.192 7.500 6.850 7.033 14,388 -0.27(-3.66%)
Jan 19, 2023 7.316 7.515 7.100 7.300 14,756 -0.00(-0.03%)
Jan 18, 2023 7.589 7.800 7.201 7.302 19,021 -0.06(-0.87%)
Jan 17, 2023 7.600 7.940 7.003 7.366 23,416 +0.17(+2.29%)
Jan 13, 2023 6.600 7.400 6.600 7.201 41,339 +0.33(+4.82%)
Jan 12, 2023 6.900 6.990 6.600 6.870 18,547 +0.17(+2.54%)
Jan 11, 2023 6.975 6.975 6.510 6.700 14,129 -0.15(-2.19%)
Jan 10, 2023 6.300 6.852 6.300 6.850 6,323 +0.49(+7.65%)
Jan 09, 2023 6.968 7.000 6.228 6.363 13,784 -0.42(-6.22%)
Jan 06, 2023 6.300 6.954 6.100 6.785 18,748 +0.32(+4.98%)
Jan 05, 2023 5.600 6.500 5.600 6.463 18,506 +0.86(+15.41%)
Jan 04, 2023 5.770 5.987 5.225 5.600 31,775 -0.28(-4.76%)
Jan 03, 2023 6.800 7.475 5.500 5.880 90,333 -1.18(-16.71%)
Dec 30, 2022 6.200 7.060 5.182 7.060 83,775 +0.77(+12.33%)
Dec 29, 2022 5.357 6.288 5.200 6.285 44,695 +1.16(+22.73%)
Dec 28, 2022 5.000 5.400 4.642 5.121 56,961 +0.01(+0.22%)
Dec 27, 2022 5.700 6.198 4.804 5.110 63,177 -0.61(-10.70%)
Dec 23, 2022 5.656 5.907 5.656 5.722 21,399 +0.02(+0.39%)
Dec 22, 2022 6.364 6.364 5.657 5.700 39,876 -0.68(-10.60%)
Dec 21, 2022 5.900 7.000 5.858 6.376 32,545 +0.38(+6.27%)
Dec 20, 2022 6.000 6.272 5.900 6.000 28,440 +0.14(+2.42%)
Dec 19, 2022 6.600 7.000 5.858 5.858 49,352 -0.63(-9.72%)
Dec 16, 2022 6.900 7.000 6.489 6.489 36,692 -0.30(-4.49%)
Dec 15, 2022 6.868 7.078 6.711 6.794 30,209 -0.20(-2.92%)
Dec 14, 2022 7.189 7.200 6.868 6.998 14,610 -0.00(-0.03%)
Dec 13, 2022 7.400 7.400 6.869 7.000 28,226 +0.04(+0.57%)
Dec 12, 2022 7.434 7.750 6.800 6.960 51,854 -0.54(-7.20%)
Dec 09, 2022 7.300 7.901 7.259 7.500 41,517 -0.06(-0.85%)
Dec 08, 2022 8.330 8.650 7.413 7.564 31,831 -0.64(-7.76%)
Dec 07, 2022 7.694 8.788 7.475 8.200 27,439 +0.60(+7.89%)
Dec 06, 2022 7.301 7.881 7.300 7.600 19,887 +0.10(+1.33%)
Dec 05, 2022 7.900 7.900 7.400 7.500 29,523 +0.00(+0.00%)
Dec 02, 2022 8.200 8.291 7.405 7.500 46,961 -0.76(-9.18%)
Dec 01, 2022 8.500 8.674 8.001 8.258 21,720 -0.42(-4.84%)
Nov 30, 2022 8.637 8.749 7.554 8.678 33,677 +0.07(+0.86%)
Nov 29, 2022 8.525 9.172 8.448 8.604 16,483 -0.19(-2.10%)
Nov 28, 2022 9.535 9.778 8.448 8.789 16,576 -0.82(-8.51%)
Nov 25, 2022 9.000 9.607 8.821 9.607 5,394 +0.14(+1.51%)
Nov 23, 2022 9.500 9.891 8.448 9.464 42,046 +0.00(+0.03%)
Nov 22, 2022 9.800 9.999 9.210 9.461 43,665 +0.26(+2.83%)
Nov 21, 2022 9.900 10.00 9.100 9.201 58,654 -1.00(-9.79%)
Nov 18, 2022 9.900 10.50 9.800 10.20 26,073 +0.40(+4.08%)
Nov 17, 2022 11.10 11.50 9.700 9.800 49,979 -1.40(-12.50%)
Nov 16, 2022 12.40 12.50 11.10 11.20 16,265 -1.00(-8.20%)
Nov 15, 2022 14.50 14.50 12.00 12.20 42,749 -2.80(-18.67%)
Nov 14, 2022 14.10 15.60 14.10 15.00 19,450 +0.80(+5.63%)
Nov 11, 2022 14.30 15.20 14.00 14.20 24,153 -0.10(-0.70%)
Nov 10, 2022 13.30 14.60 13.20 14.30 14,641 +1.20(+9.16%)
Nov 09, 2022 12.50 13.30 12.50 13.10 16,372 +0.10(+0.77%)
Nov 08, 2022 12.60 13.20 12.40 13.00 8,294 +0.40(+3.17%)
Nov 07, 2022 12.50 13.30 12.30 12.60 13,756 +0.10(+0.80%)
Nov 04, 2022 12.50 12.70 12.00 12.50 20,175 +0.00(+0.00%)
Nov 03, 2022 12.50 12.65 11.75 12.50 9,673 +0.20(+1.63%)
Nov 02, 2022 12.40 12.80 11.60 12.30 16,674 +0.00(+0.00%)
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.