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 30, 2017 282.00 297.50 277.50 295.50 101,094 +15.50(+5.54%)
Nov 29, 2017 284.50 292.50 277.50 280.00 90,939 -7.00(-2.44%)
Nov 28, 2017 267.00 290.00 266.00 287.00 146,948 +21.00(+7.89%)
Nov 27, 2017 274.00 274.00 264.00 266.00 82,397 +0.50(+0.19%)
Nov 24, 2017 264.50 265.50 261.50 265.50 25,583 +2.50(+0.95%)
Nov 22, 2017 260.50 265.95 259.00 263.00 76,570 +2.50(+0.96%)
Nov 21, 2017 249.00 263.00 247.00 260.50 97,756 +13.50(+5.47%)
Nov 20, 2017 225.50 249.00 224.97 247.00 103,853 +22.50(+10.02%)
Nov 17, 2017 213.50 225.00 212.00 224.50 59,053 +13.00(+6.15%)
Nov 16, 2017 210.00 214.50 205.00 211.50 33,918 +4.00(+1.93%)
Nov 15, 2017 196.50 219.00 196.50 207.50 110,988 +13.00(+6.68%)
Nov 14, 2017 192.50 195.50 188.50 194.50 35,141 +3.00(+1.57%)
Nov 13, 2017 186.50 194.00 184.50 191.50 30,273 +4.00(+2.13%)
Nov 10, 2017 195.50 196.50 185.50 187.50 44,202 -8.00(-4.09%)
Nov 09, 2017 189.00 197.00 183.00 195.50 68,526 +6.50(+3.44%)
Nov 08, 2017 190.00 190.50 180.50 189.00 67,987 +1.00(+0.53%)
Nov 07, 2017 195.00 196.00 185.50 188.00 72,941 -6.00(-3.09%)
Nov 06, 2017 180.00 195.50 176.00 194.00 99,885 +14.00(+7.78%)
Nov 03, 2017 176.50 193.50 167.50 180.00 188,159 -13.00(-6.74%)
Nov 02, 2017 200.00 205.00 192.00 193.00 52,482 -7.50(-3.74%)
Nov 01, 2017 200.00 202.50 194.50 200.50 52,588 +2.00(+1.01%)
Oct 31, 2017 195.00 200.00 192.00 198.50 37,391 +4.00(+2.06%)
Oct 30, 2017 191.50 196.00 189.50 194.50 34,221 +2.00(+1.04%)
Oct 27, 2017 182.50 194.75 182.00 192.50 34,678 +10.50(+5.77%)
Oct 26, 2017 188.00 191.00 178.50 182.00 60,263 -7.50(-3.96%)
Oct 25, 2017 186.50 190.25 178.00 189.50 64,411 +2.50(+1.34%)
Oct 24, 2017 195.00 196.00 186.75 187.00 50,355 -8.00(-4.10%)
Oct 23, 2017 200.00 201.00 190.50 195.00 58,705 -3.50(-1.76%)
Oct 20, 2017 201.50 203.50 197.25 198.50 37,667 -1.00(-0.50%)
Oct 19, 2017 201.50 203.75 198.00 199.50 29,231 -3.00(-1.48%)
Oct 18, 2017 205.50 208.50 199.50 202.50 36,899 -3.50(-1.70%)
Oct 17, 2017 206.50 210.50 202.50 206.00 37,098 +0.50(+0.24%)
Oct 16, 2017 201.00 209.00 199.50 205.50 48,010 +4.50(+2.24%)
Oct 13, 2017 197.50 205.25 183.50 201.00 95,862 +3.00(+1.52%)
Oct 12, 2017 205.00 205.00 196.50 198.00 65,143 -6.50(-3.18%)
Oct 11, 2017 205.00 205.25 199.00 204.50 60,389 -1.00(-0.49%)
Oct 10, 2017 216.00 219.00 205.00 205.50 63,575 -10.50(-4.86%)
Oct 09, 2017 221.50 223.00 215.50 216.00 32,908 -6.00(-2.70%)
Oct 06, 2017 219.00 222.50 215.50 222.00 49,803 +3.00(+1.37%)
Oct 05, 2017 223.50 223.50 214.00 219.00 30,051 -4.00(-1.79%)
Oct 04, 2017 222.50 227.00 219.50 223.00 29,905 +1.00(+0.45%)
Oct 03, 2017 226.50 227.10 219.00 222.00 17,328 -3.50(-1.55%)
Oct 02, 2017 224.50 230.00 223.50 225.50 21,735 +1.00(+0.45%)
Sep 29, 2017 222.00 225.50 220.00 224.50 19,897 +2.50(+1.13%)
Sep 28, 2017 224.00 228.00 219.25 222.00 21,198 -2.50(-1.11%)
Sep 27, 2017 219.00 226.25 218.50 224.50 17,642 +5.50(+2.51%)
Sep 26, 2017 224.50 226.50 218.00 219.00 18,794 -5.00(-2.23%)
Sep 25, 2017 225.00 226.50 218.50 224.00 23,187 -3.00(-1.32%)
Sep 22, 2017 228.00 231.00 225.00 227.00 17,952 -3.00(-1.30%)
Sep 21, 2017 231.50 234.50 229.00 230.00 9,843 -3.50(-1.50%)
Sep 20, 2017 225.50 233.50 222.00 233.50 21,464 +8.00(+3.55%)
Sep 19, 2017 238.00 238.00 223.50 225.50 34,299 -12.50(-5.25%)
Sep 18, 2017 233.00 239.00 232.00 238.00 22,607 +5.00(+2.15%)
Sep 15, 2017 233.50 239.00 230.00 233.00 34,424 -0.50(-0.21%)
Sep 14, 2017 232.50 236.50 231.55 233.50 25,328 +1.00(+0.43%)
Sep 13, 2017 235.50 237.50 232.25 232.50 16,757 -3.50(-1.48%)
Sep 12, 2017 235.50 239.00 232.50 236.00 12,621 +0.50(+0.21%)
Sep 11, 2017 234.00 236.50 230.00 235.50 17,520 +3.50(+1.51%)
Sep 08, 2017 225.50 232.50 224.75 232.00 13,071 +6.00(+2.65%)
Sep 07, 2017 230.75 224.00 226.00 19,619 -4.75(-2.06%)
Sep 06, 2017 235.00 235.50 229.50 230.75 16,135 -4.25(-1.81%)
Sep 05, 2017 230.50 236.00 228.00 235.00 24,360 +2.50(+1.08%)
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.