Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.9900 -0.0200 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 203.40 211.80 201.70 202.20 5,906 -0.60(-0.30%)
Nov 26, 2014 197.90 202.80 202.80 202.80 18,070 +5.60(+2.84%)
Nov 25, 2014 199.50 203.05 196.60 197.20 14,042 -1.30(-0.65%)
Nov 24, 2014 200.00 201.20 196.70 198.50 10,520 -1.60(-0.80%)
Nov 21, 2014 204.80 206.32 196.60 200.10 6,448 -1.00(-0.50%)
Nov 20, 2014 202.10 202.70 198.90 201.10 8,255 -1.70(-0.84%)
Nov 19, 2014 214.10 214.70 202.10 202.80 6,938 -11.10(-5.19%)
Nov 18, 2014 208.90 218.57 206.00 213.90 8,195 +6.00(+2.89%)
Nov 17, 2014 207.10 211.10 205.60 207.90 7,874 +1.00(+0.48%)
Nov 14, 2014 208.10 210.20 204.50 206.90 7,145 -0.40(-0.19%)
Nov 13, 2014 204.20 212.70 202.40 207.30 10,208 +3.30(+1.62%)
Nov 12, 2014 203.40 206.80 200.60 204.00 14,303 -0.50(-0.24%)
Nov 11, 2014 204.80 205.60 198.00 204.50 15,615 -0.60(-0.29%)
Nov 10, 2014 203.50 205.50 201.20 205.10 16,554 +1.60(+0.79%)
Nov 07, 2014 207.50 207.50 197.70 203.50 14,061 -4.50(-2.16%)
Nov 06, 2014 213.80 213.80 204.43 208.00 7,840 -4.70(-2.21%)
Nov 05, 2014 225.00 227.80 207.70 212.70 12,789 -10.00(-4.49%)
Nov 04, 2014 228.50 228.80 221.30 222.70 14,041 -6.20(-2.71%)
Nov 03, 2014 218.50 239.60 212.30 228.90 18,724 +11.70(+5.39%)
Oct 31, 2014 211.30 224.00 206.60 217.20 19,315 +7.30(+3.48%)
Oct 30, 2014 215.30 218.05 205.60 209.90 18,460 -7.20(-3.32%)
Oct 29, 2014 226.10 226.50 213.40 217.10 15,006 -9.20(-4.07%)
Oct 28, 2014 228.10 230.10 219.60 226.30 16,110 +0.50(+0.22%)
Oct 27, 2014 223.40 227.60 227.60 225.80 13,029 -1.80(-0.79%)
Oct 24, 2014 240.10 240.10 221.50 227.60 13,764 -12.00(-5.01%)
Oct 23, 2014 236.40 246.00 234.10 239.60 14,915 +5.70(+2.44%)
Oct 22, 2014 241.30 243.80 232.80 233.90 9,551 -9.90(-4.06%)
Oct 21, 2014 241.50 245.20 237.50 243.80 7,589 +2.40(+0.99%)
Oct 20, 2014 230.00 250.00 230.00 241.40 19,967 +6.00(+2.55%)
Oct 17, 2014 257.90 265.30 234.80 235.40 18,729 -18.50(-7.29%)
Oct 16, 2014 240.10 256.45 235.98 253.90 13,380 +7.30(+2.96%)
Oct 15, 2014 240.00 246.60 222.80 246.60 39,466 +1.30(+0.53%)
Oct 14, 2014 276.60 277.70 243.20 245.30 73,660 -28.50(-10.41%)
Oct 13, 2014 273.50 293.70 270.32 273.80 25,442 +0.20(+0.07%)
Oct 10, 2014 285.70 294.59 272.30 273.60 20,732 -14.20(-4.93%)
Oct 09, 2014 291.30 300.00 286.50 287.80 22,842 -4.40(-1.51%)
Oct 08, 2014 284.80 294.55 277.10 292.20 16,681 +7.60(+2.67%)
Oct 07, 2014 280.00 288.40 270.58 284.60 30,335 -0.60(-0.21%)
Oct 06, 2014 300.00 300.00 260.28 285.20 37,066 -2.60(-0.90%)
Oct 03, 2014 259.40 304.90 259.40 287.80 83,459 +28.40(+10.95%)
Oct 02, 2014 219.00 266.60 215.66 259.40 46,027 +41.80(+19.21%)
Oct 01, 2014 213.80 224.00 206.80 217.60 26,778 +2.80(+1.30%)
Sep 30, 2014 201.70 218.40 200.10 214.80 29,738 +11.80(+5.81%)
Sep 29, 2014 185.70 203.20 181.00 203.00 22,310 +15.10(+8.04%)
Sep 26, 2014 175.20 188.10 170.20 187.90 14,703 +12.70(+7.25%)
Sep 25, 2014 181.30 181.30 168.70 175.20 12,052 +0.40(+0.23%)
Sep 24, 2014 168.30 175.00 167.04 174.80 19,927 +6.20(+3.68%)
Sep 23, 2014 171.50 174.80 167.60 168.60 13,694 -4.30(-2.49%)
Sep 22, 2014 166.50 173.50 163.10 172.90 20,780 +5.90(+3.53%)
Sep 19, 2014 170.60 170.60 164.10 167.00 39,530 -2.60(-1.53%)
Sep 18, 2014 172.80 172.80 167.40 169.60 10,148 -2.70(-1.57%)
Sep 17, 2014 171.00 176.80 169.16 172.30 9,176 +1.00(+0.58%)
Sep 16, 2014 169.30 174.18 167.00 171.30 24,679 +1.90(+1.12%)
Sep 15, 2014 177.80 178.60 167.80 169.40 18,592 -10.40(-5.78%)
Sep 12, 2014 181.40 183.15 173.70 179.80 15,288 -1.00(-0.55%)
Sep 11, 2014 183.40 188.06 176.10 180.80 15,095 -4.80(-2.59%)
Sep 10, 2014 180.40 187.80 178.72 185.60 9,898 +4.90(+2.71%)
Sep 09, 2014 188.20 189.10 178.50 180.70 15,814 -8.40(-4.44%)
Sep 08, 2014 179.60 189.20 179.10 189.10 15,830 +9.50(+5.29%)
Sep 05, 2014 185.00 187.10 178.00 179.60 23,131 -6.20(-3.34%)
Sep 04, 2014 195.40 197.50 185.00 185.80 16,864 -9.20(-4.72%)
Sep 03, 2014 201.80 204.40 191.50 195.00 29,428 -5.30(-2.65%)
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.