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

Accelerate Diagnosti (NQ: AXDX )

0.9301 -0.0152 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Sep 02, 2014 203.40 203.90 197.60 200.30 22,167 -2.30(-1.14%)
Aug 29, 2014 203.40 202.60 202.60 202.60 11,250 -0.70(-0.34%)
Aug 28, 2014 208.90 208.90 201.10 203.30 11,275 -4.90(-2.35%)
Aug 27, 2014 205.00 213.50 198.28 208.20 23,268 +6.60(+3.27%)
Aug 26, 2014 208.40 215.55 199.70 201.60 28,655 -5.60(-2.70%)
Aug 25, 2014 185.90 210.90 182.20 207.20 58,917 +23.00(+12.49%)
Aug 22, 2014 171.90 185.30 169.74 184.20 29,097 +12.60(+7.34%)
Aug 21, 2014 167.00 172.10 167.00 171.60 15,512 +3.70(+2.20%)
Aug 20, 2014 173.30 173.30 165.40 167.90 20,838 -6.90(-3.95%)
Aug 19, 2014 178.40 178.40 172.20 174.80 11,983 -4.20(-2.35%)
Aug 18, 2014 172.60 182.30 169.00 179.00 17,917 +7.60(+4.43%)
Aug 15, 2014 176.30 176.30 170.80 171.40 13,153 -3.50(-2.00%)
Aug 14, 2014 176.80 178.80 173.60 174.90 16,476 -2.00(-1.13%)
Aug 13, 2014 172.90 177.55 171.00 176.90 23,955 +4.00(+2.31%)
Aug 12, 2014 172.10 173.30 168.70 172.90 14,912 +0.30(+0.17%)
Aug 11, 2014 171.00 177.50 169.10 172.60 20,914 +2.50(+1.47%)
Aug 08, 2014 171.30 174.70 165.00 170.10 19,197 +0.10(+0.06%)
Aug 07, 2014 171.60 173.10 165.10 170.00 18,711 -0.46(-0.27%)
Aug 06, 2014 163.20 173.80 161.70 170.46 28,927 +11.06(+6.94%)
Aug 05, 2014 160.50 160.90 155.60 159.40 18,986 -3.00(-1.85%)
Aug 04, 2014 173.40 177.96 153.70 162.40 57,756 -10.50(-6.07%)
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.