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

Accelerate Diagnosti (NQ: AXDX )

0.7700 +0.0335 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 4.235 4.530 4.235 4.320 15,581 +0.12(+2.86%)
Nov 29, 2023 3.900 4.290 3.810 4.200 42,524 -0.10(-2.33%)
Nov 28, 2023 4.740 4.740 4.050 4.300 41,347 -0.28(-6.11%)
Nov 27, 2023 4.750 4.880 4.580 4.580 56,362 -0.17(-3.58%)
Nov 24, 2023 5.013 5.090 4.501 4.750 14,082 +0.11(+2.37%)
Nov 22, 2023 4.640 4.739 4.640 4.640 12,507 +0.03(+0.65%)
Nov 21, 2023 5.115 5.120 4.540 4.610 27,253 -0.54(-10.49%)
Nov 20, 2023 5.200 5.405 4.950 5.150 23,370 +0.05(+0.98%)
Nov 17, 2023 5.230 5.520 5.100 5.100 18,727 -0.19(-3.50%)
Nov 16, 2023 5.400 5.780 5.200 5.285 9,946 -0.00(-0.09%)
Nov 15, 2023 5.300 5.500 5.290 5.290 34,653 -0.08(-1.49%)
Nov 14, 2023 5.410 5.500 5.300 5.370 28,999 +0.13(+2.48%)
Nov 13, 2023 5.570 5.725 5.200 5.240 27,350 -0.49(-8.55%)
Nov 10, 2023 5.760 6.200 5.730 5.730 11,409 -0.17(-2.88%)
Nov 09, 2023 6.119 6.119 5.790 5.900 6,451 +0.14(+2.43%)
Nov 08, 2023 5.750 5.950 5.704 5.760 13,232 +0.03(+0.52%)
Nov 07, 2023 5.650 5.874 5.650 5.730 5,662 +0.06(+1.06%)
Nov 06, 2023 5.850 5.920 5.660 5.670 9,659 -0.19(-3.24%)
Nov 03, 2023 6.010 6.140 5.860 5.860 9,953 -0.09(-1.51%)
Nov 02, 2023 6.030 6.250 5.950 5.950 6,924 -0.09(-1.49%)
Nov 01, 2023 6.030 6.200 6.010 6.040 5,525 -0.08(-1.31%)
Oct 31, 2023 6.040 6.120 5.952 6.120 3,812 +0.20(+3.29%)
Oct 30, 2023 5.820 6.050 5.820 5.925 9,159 -0.17(-2.87%)
Oct 27, 2023 6.140 6.200 6.075 6.100 7,928 +0.02(+0.33%)
Oct 26, 2023 6.000 6.200 5.871 6.080 41,812 -0.30(-4.78%)
Oct 25, 2023 6.305 6.390 6.210 6.385 15,604 +0.18(+2.98%)
Oct 24, 2023 6.210 6.250 6.150 6.200 19,820 +0.22(+3.68%)
Oct 23, 2023 6.210 6.210 5.930 5.980 2,811 -0.10(-1.64%)
Oct 20, 2023 5.740 6.200 5.525 6.080 25,548 +0.39(+6.85%)
Oct 19, 2023 5.620 5.850 5.500 5.690 18,516 -0.06(-1.04%)
Oct 18, 2023 6.050 6.190 5.750 5.750 9,331 -0.19(-3.20%)
Oct 17, 2023 5.850 6.210 5.630 5.940 12,021 -0.08(-1.33%)
Oct 16, 2023 5.870 6.190 5.760 6.020 11,116 +0.14(+2.38%)
Oct 13, 2023 5.830 6.092 5.750 5.880 11,671 -0.03(-0.51%)
Oct 12, 2023 5.990 6.380 5.800 5.910 14,025 -0.04(-0.67%)
Oct 11, 2023 6.400 6.580 5.710 5.950 24,025 -0.36(-5.71%)
Oct 10, 2023 6.550 7.000 6.310 6.310 14,653 -0.37(-5.54%)
Oct 09, 2023 6.380 6.860 6.310 6.680 23,437 +0.17(+2.61%)
Oct 06, 2023 6.510 6.810 6.010 6.510 49,783 -0.19(-2.84%)
Oct 05, 2023 6.410 6.869 6.300 6.700 40,831 +0.14(+2.13%)
Oct 04, 2023 6.160 6.560 5.910 6.560 16,901 +0.23(+3.63%)
Oct 03, 2023 6.450 6.450 6.120 6.330 27,338 -0.15(-2.31%)
Oct 02, 2023 5.630 6.480 5.500 6.480 66,941 +0.73(+12.70%)
Sep 29, 2023 5.150 5.750 5.150 5.750 44,105 +0.59(+11.43%)
Sep 28, 2023 5.455 5.455 5.150 5.160 12,363 -0.06(-1.15%)
Sep 27, 2023 5.110 5.350 5.110 5.220 7,171 -0.03(-0.57%)
Sep 26, 2023 5.350 5.565 5.130 5.250 23,892 -0.11(-2.05%)
Sep 25, 2023 5.650 5.490 5.350 5.360 7,959 -0.25(-4.46%)
Sep 22, 2023 5.470 5.750 5.290 5.610 12,839 +0.33(+6.25%)
Sep 21, 2023 5.390 5.529 5.070 5.280 18,712 -0.19(-3.41%)
Sep 20, 2023 5.990 6.255 5.215 5.466 43,007 -0.64(-10.54%)
Sep 19, 2023 6.110 6.150 5.980 6.110 6,226 +0.01(+0.16%)
Sep 18, 2023 6.200 6.275 5.850 6.100 25,259 -0.04(-0.65%)
Sep 15, 2023 6.570 6.570 6.140 6.140 27,980 -0.39(-5.97%)
Sep 14, 2023 6.350 6.640 6.350 6.530 1,268 +0.18(+2.83%)
Sep 13, 2023 6.360 6.690 6.300 6.350 19,626 -0.08(-1.24%)
Sep 12, 2023 6.690 6.700 6.400 6.430 9,085 -0.36(-5.30%)
Sep 11, 2023 6.910 6.910 6.560 6.790 16,243 -0.04(-0.59%)
Sep 08, 2023 6.870 6.990 6.650 6.830 10,305 +0.07(+1.04%)
Sep 07, 2023 6.900 6.990 6.760 6.760 8,145 -0.20(-2.87%)
Sep 06, 2023 6.980 7.060 6.830 6.960 5,360 +0.07(+1.09%)
Sep 05, 2023 7.000 7.045 6.810 6.885 7,266 -0.16(-2.34%)
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.