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

Accelerate Diagnosti (NQ: AXDX )

0.9000 -0.0310 (-3.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 25, 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 (%)
Jun 30, 2022 9.100 10.48 9.000 9.927 49,768 +1.29(+15.00%)
Jun 29, 2022 10.20 10.20 8.610 8.632 47,751 -1.07(-11.01%)
Jun 28, 2022 11.50 11.55 9.700 9.700 70,861 -1.60(-14.16%)
Jun 27, 2022 14.00 14.40 11.30 11.30 124,682 -2.30(-16.91%)
Jun 24, 2022 11.50 15.40 11.10 13.60 649,153 +2.00(+17.24%)
Jun 23, 2022 11.30 13.20 10.00 11.60 217,639 +0.40(+3.57%)
Jun 22, 2022 8.800 11.20 8.800 11.20 199,582 +2.46(+28.15%)
Jun 21, 2022 8.813 9.019 7.290 8.740 101,789 +0.04(+0.46%)
Jun 17, 2022 8.506 9.538 8.501 8.700 124,056 -0.30(-3.33%)
Jun 16, 2022 8.700 9.100 8.419 9.000 82,503 -0.28(-3.02%)
Jun 15, 2022 6.835 9.377 6.835 9.280 175,069 +2.27(+32.46%)
Jun 14, 2022 6.600 7.190 6.300 7.006 86,405 +0.35(+5.20%)
Jun 13, 2022 6.400 7.000 5.800 6.660 103,141 +0.26(+4.03%)
Jun 10, 2022 6.150 6.476 5.900 6.402 76,707 +0.01(+0.11%)
Jun 09, 2022 7.200 7.706 6.136 6.395 141,241 -1.01(-13.58%)
Jun 08, 2022 11.40 11.50 7.362 7.400 385,632 -4.10(-35.65%)
Jun 07, 2022 7.400 12.70 7.000 11.50 1,357,711 +4.39(+61.84%)
Jun 06, 2022 7.300 7.300 6.555 7.106 63,346 -0.10(-1.44%)
Jun 03, 2022 6.100 7.300 5.925 7.210 67,187 +1.21(+20.13%)
Jun 02, 2022 5.635 6.499 5.550 6.002 82,639 +0.31(+5.39%)
Jun 01, 2022 6.107 6.806 5.516 5.695 111,615 -0.39(-6.38%)
May 31, 2022 6.200 7.500 5.877 6.083 283,583 +0.05(+0.76%)
May 27, 2022 5.527 6.200 5.395 6.037 159,513 +0.49(+8.77%)
May 26, 2022 5.500 5.748 5.325 5.550 69,942 +0.06(+1.17%)
May 25, 2022 5.941 6.000 5.300 5.486 66,860 -0.33(-5.71%)
May 24, 2022 5.769 5.999 5.300 5.818 80,694 +0.01(+0.19%)
May 23, 2022 5.900 5.900 5.500 5.807 68,381 +0.37(+6.81%)
May 20, 2022 5.700 5.956 5.020 5.437 65,479 -0.17(-3.10%)
May 19, 2022 5.800 5.929 5.321 5.611 67,162 -0.19(-3.26%)
May 18, 2022 6.052 6.151 5.800 5.800 127,356 -0.20(-3.35%)
May 17, 2022 6.200 7.182 5.776 6.001 61,103 -0.10(-1.62%)
May 16, 2022 7.335 8.299 6.050 6.100 59,309 -0.80(-11.63%)
May 13, 2022 6.726 7.354 6.451 6.903 73,008 +0.14(+2.07%)
May 12, 2022 7.040 7.772 6.631 6.763 66,585 -0.41(-5.65%)
May 11, 2022 7.400 7.400 7.000 7.168 53,275 -0.04(-0.55%)
May 10, 2022 7.961 7.961 7.201 7.208 44,183 -0.38(-5.02%)
May 09, 2022 8.000 8.000 7.200 7.589 51,143 -0.44(-5.49%)
May 06, 2022 8.019 8.280 7.245 8.030 40,310 -0.10(-1.19%)
May 05, 2022 8.179 8.594 7.700 8.127 42,337 -0.02(-0.26%)
May 04, 2022 8.629 8.713 7.611 8.148 53,724 -0.60(-6.83%)
May 03, 2022 9.800 9.800 8.311 8.745 68,059 -1.06(-10.81%)
May 02, 2022 9.500 9.942 9.381 9.805 78,788 +0.21(+2.14%)
Apr 29, 2022 9.800 9.856 9.282 9.600 61,494 +0.10(+1.04%)
Apr 28, 2022 10.30 10.30 8.361 9.501 90,944 -0.80(-7.76%)
Apr 27, 2022 10.40 10.40 10.10 10.30 72,357 -0.10(-0.96%)
Apr 26, 2022 10.70 10.70 10.00 10.40 88,471 -0.40(-3.70%)
Apr 25, 2022 9.500 11.00 9.188 10.80 57,532 +1.20(+12.49%)
Apr 22, 2022 10.10 10.17 9.064 9.601 87,244 -0.60(-5.87%)
Apr 21, 2022 10.40 10.65 10.00 10.20 44,149 -0.40(-3.77%)
Apr 20, 2022 10.70 10.80 10.40 10.60 58,615 +0.00(+0.00%)
Apr 19, 2022 10.10 10.80 9.800 10.60 125,038 +0.71(+7.22%)
Apr 18, 2022 10.30 10.65 9.709 9.886 83,605 -0.41(-4.02%)
Apr 14, 2022 10.80 11.02 10.20 10.30 48,268 -0.50(-4.63%)
Apr 13, 2022 10.80 11.10 10.30 10.80 61,261 +0.00(+0.00%)
Apr 12, 2022 10.90 11.20 10.60 10.80 56,855 -0.20(-1.82%)
Apr 11, 2022 11.50 11.60 10.60 11.00 66,418 -0.20(-1.79%)
Apr 08, 2022 12.00 12.10 10.90 11.20 106,231 -0.85(-7.05%)
Apr 07, 2022 13.00 13.00 12.00 12.05 40,061 -1.25(-9.40%)
Apr 06, 2022 13.30 13.40 12.00 13.30 34,301 -0.10(-0.75%)
Apr 05, 2022 13.60 13.70 12.95 13.40 34,702 -0.50(-3.60%)
Apr 04, 2022 14.10 14.60 13.60 13.90 36,164 -0.20(-1.42%)
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.