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 (%)
Dec 31, 2014 192.80 191.90 191.90 191.90 17,120 -0.90(-0.47%)
Dec 30, 2014 188.10 194.70 188.10 192.80 7,116 +3.60(+1.90%)
Dec 29, 2014 186.80 192.65 184.40 189.20 17,380 +2.00(+1.07%)
Dec 26, 2014 184.90 187.95 183.00 187.20 8,506 +2.50(+1.35%)
Dec 24, 2014 184.40 184.70 184.70 184.70 6,760 +0.30(+0.16%)
Dec 23, 2014 193.40 193.40 182.60 184.40 13,302 -9.10(-4.70%)
Dec 22, 2014 178.50 198.00 178.10 193.50 35,552 +14.10(+7.86%)
Dec 19, 2014 181.90 181.90 172.60 179.40 24,486 -3.10(-1.70%)
Dec 18, 2014 181.20 183.90 177.55 182.50 12,144 +3.10(+1.73%)
Dec 17, 2014 173.70 181.80 172.60 179.40 15,288 +6.50(+3.76%)
Dec 16, 2014 171.30 184.90 170.00 172.90 12,725 +0.10(+0.06%)
Dec 15, 2014 178.70 186.60 172.70 172.80 13,754 -4.50(-2.54%)
Dec 12, 2014 170.40 180.00 170.40 177.30 14,201 +4.80(+2.78%)
Dec 11, 2014 173.00 177.00 171.10 172.50 17,671 -2.20(-1.26%)
Dec 10, 2014 185.50 189.70 173.90 174.70 18,076 -12.10(-6.48%)
Dec 09, 2014 185.00 189.20 180.20 186.80 17,477 -0.30(-0.16%)
Dec 08, 2014 192.40 196.30 186.90 187.10 16,663 -5.60(-2.91%)
Dec 05, 2014 183.10 195.50 182.20 192.70 18,373 +9.70(+5.30%)
Dec 04, 2014 186.50 192.40 181.30 183.00 12,779 -4.00(-2.14%)
Dec 03, 2014 186.80 197.30 185.10 187.00 18,386 -1.80(-0.95%)
Dec 02, 2014 182.80 193.70 182.50 188.80 10,463 +7.00(+3.85%)
Dec 01, 2014 201.70 201.70 181.15 181.80 24,926 -20.40(-10.09%)
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%)
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.