Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.50 13.80 12.80 13.40 13,536 -0.50(-3.60%)
Jul 28, 2022 14.30 15.20 13.80 13.90 27,695 -0.30(-2.11%)
Jul 27, 2022 13.20 14.50 13.20 14.20 9,794 +0.90(+6.77%)
Jul 26, 2022 12.20 13.50 11.80 13.30 28,518 +0.70(+5.56%)
Jul 25, 2022 12.90 13.00 12.50 12.60 15,201 -0.40(-3.08%)
Jul 22, 2022 14.50 14.65 12.80 13.00 35,083 -1.70(-11.56%)
Jul 21, 2022 13.70 15.10 13.70 14.70 21,065 +0.60(+4.26%)
Jul 20, 2022 13.30 15.10 13.30 14.10 46,134 +0.60(+4.44%)
Jul 19, 2022 13.60 14.40 13.30 13.50 25,346 +0.00(+0.00%)
Jul 18, 2022 14.00 15.10 13.50 13.50 44,162 -0.70(-4.93%)
Jul 15, 2022 14.00 14.70 13.18 14.20 27,073 +0.40(+2.90%)
Jul 14, 2022 13.70 14.20 12.70 13.80 37,200 +0.40(+2.99%)
Jul 13, 2022 11.50 14.70 11.20 13.40 100,280 +1.80(+15.52%)
Jul 12, 2022 11.60 11.80 10.75 11.60 29,783 +0.10(+0.87%)
Jul 11, 2022 12.00 12.00 11.03 11.50 20,443 -0.20(-1.71%)
Jul 08, 2022 11.20 12.00 10.80 11.70 27,544 +0.40(+3.54%)
Jul 07, 2022 11.10 11.50 10.70 11.30 25,296 +0.20(+1.80%)
Jul 06, 2022 10.40 12.00 10.40 11.10 55,345 +1.00(+9.90%)
Jul 05, 2022 10.30 10.40 10.00 10.10 19,542 -0.30(-2.88%)
Jul 01, 2022 10.00 10.80 9.342 10.40 30,126 +0.47(+4.76%)
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%)
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.