Accelerate Diagnosti (NQ: AXDX )

0.8474 -0.1133 (-11.79%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.9000 0.9607 0.8821 0.9607 53,948 +0.01(+1.51%)
Nov 23, 2022 0.9500 0.9891 0.8448 0.9464 420,466 +0.00(+0.03%)
Nov 22, 2022 0.9800 0.9999 0.9210 0.9461 436,656 +0.03(+2.83%)
Nov 21, 2022 0.9900 1.000 0.9100 0.9201 586,543 -0.10(-9.79%)
Nov 18, 2022 0.9900 1.050 0.9800 1.020 260,735 +0.04(+4.08%)
Nov 17, 2022 1.110 1.150 0.9700 0.9800 499,794 -0.14(-12.50%)
Nov 16, 2022 1.240 1.250 1.110 1.120 162,659 -0.10(-8.20%)
Nov 15, 2022 1.450 1.450 1.200 1.220 427,499 -0.28(-18.67%)
Nov 14, 2022 1.410 1.560 1.410 1.500 194,509 +0.08(+5.63%)
Nov 11, 2022 1.430 1.520 1.400 1.420 241,536 -0.01(-0.70%)
Nov 10, 2022 1.330 1.460 1.320 1.430 146,416 +0.12(+9.16%)
Nov 09, 2022 1.250 1.330 1.250 1.310 163,723 +0.01(+0.77%)
Nov 08, 2022 1.260 1.320 1.240 1.300 82,941 +0.04(+3.17%)
Nov 07, 2022 1.250 1.330 1.230 1.260 137,563 +0.01(+0.80%)
Nov 04, 2022 1.250 1.270 1.200 1.250 201,751 +0.00(+0.00%)
Nov 03, 2022 1.250 1.265 1.175 1.250 96,733 +0.02(+1.63%)
Nov 02, 2022 1.240 1.280 1.160 1.230 166,742 +0.00(+0.00%)
Nov 01, 2022 1.290 1.290 1.200 1.230 107,080 -0.04(-3.15%)
Oct 31, 2022 1.280 1.330 1.230 1.270 107,964 -0.01(-0.78%)
Oct 28, 2022 1.160 1.310 1.160 1.280 188,553 +0.10(+8.47%)
Oct 27, 2022 1.220 1.320 1.130 1.180 304,336 -0.01(-0.84%)
Oct 26, 2022 1.110 1.220 1.110 1.190 294,969 +0.05(+4.39%)
Oct 25, 2022 0.9671 1.270 0.9671 1.140 1,033,213 +0.17(+17.88%)
Oct 24, 2022 1.000 1.050 0.8900 0.9671 2,776,145 -0.62(-39.18%)
Oct 21, 2022 1.550 1.625 1.535 1.590 224,148 +0.02(+1.27%)
Oct 20, 2022 1.590 1.675 1.560 1.570 91,052 -0.02(-1.26%)
Oct 19, 2022 1.640 1.640 1.500 1.590 228,399 -0.05(-3.05%)
Oct 18, 2022 1.610 1.680 1.580 1.640 129,321 +0.05(+3.14%)
Oct 17, 2022 1.540 1.650 1.540 1.590 138,012 +0.05(+3.25%)
Oct 14, 2022 1.570 1.620 1.480 1.540 77,678 -0.01(-0.65%)
Oct 13, 2022 1.480 1.570 1.465 1.550 136,711 +0.03(+1.97%)
Oct 12, 2022 1.540 1.550 1.463 1.520 194,212 -0.03(-1.94%)
Oct 11, 2022 1.580 1.590 1.520 1.550 250,841 -0.05(-3.13%)
Oct 10, 2022 1.560 1.670 1.510 1.600 206,160 +0.04(+2.56%)
Oct 07, 2022 1.630 1.670 1.560 1.560 211,613 -0.09(-5.45%)
Oct 06, 2022 1.710 1.780 1.580 1.650 181,538 -0.06(-3.51%)
Oct 05, 2022 1.570 1.730 1.570 1.710 149,915 +0.11(+6.87%)
Oct 04, 2022 1.480 1.620 1.470 1.600 313,006 +0.17(+11.89%)
Oct 03, 2022 1.540 1.550 1.410 1.430 368,478 -0.09(-5.92%)
Sep 30, 2022 1.520 1.650 1.515 1.520 196,697 -0.02(-1.30%)
Sep 29, 2022 1.670 1.680 1.540 1.540 228,828 -0.16(-9.41%)
Sep 28, 2022 1.690 1.770 1.660 1.700 222,216 +0.02(+1.19%)
Sep 27, 2022 1.640 1.680 1.611 1.680 101,486 +0.07(+4.35%)
Sep 26, 2022 1.670 1.670 1.600 1.610 151,875 -0.03(-1.83%)
Sep 23, 2022 1.620 1.680 1.550 1.640 213,500 -0.02(-1.20%)
Sep 22, 2022 1.650 1.700 1.590 1.660 234,251 +0.01(+0.61%)
Sep 21, 2022 1.820 1.820 1.620 1.650 328,387 -0.11(-6.25%)
Sep 20, 2022 1.820 1.858 1.740 1.760 177,359 -0.08(-4.35%)
Sep 19, 2022 1.830 1.880 1.740 1.840 218,982 -0.04(-2.13%)
Sep 16, 2022 1.580 1.900 1.580 1.880 784,902 +0.24(+14.63%)
Sep 15, 2022 1.830 1.940 1.610 1.640 751,929 -0.21(-11.35%)
Sep 14, 2022 1.850 1.910 1.800 1.850 507,283 +0.01(+0.54%)
Sep 13, 2022 1.810 1.950 1.780 1.840 758,267 -0.04(-2.13%)
Sep 12, 2022 1.880 1.923 1.730 1.880 745,817 +0.00(+0.00%)
Sep 09, 2022 1.660 1.900 1.650 1.880 1,311,663 +0.18(+10.59%)
Sep 08, 2022 1.570 1.700 1.530 1.700 639,774 +0.12(+7.59%)
Sep 07, 2022 1.570 1.720 1.570 1.580 842,882 +0.01(+0.64%)
Sep 06, 2022 1.610 1.670 1.510 1.570 653,822 -0.06(-3.68%)
Sep 02, 2022 1.730 1.730 1.610 1.630 451,648 -0.05(-2.98%)
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.