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, 2018 148.30 151.02 145.75 149.40 35,543 +2.90(+1.98%)
Oct 30, 2018 144.00 148.90 143.60 146.50 27,673 +2.50(+1.74%)
Oct 29, 2018 149.40 150.70 142.00 144.00 21,995 -5.60(-3.74%)
Oct 26, 2018 147.00 152.80 142.50 149.60 32,120 +1.30(+0.88%)
Oct 25, 2018 153.70 158.20 145.40 148.30 43,731 -3.90(-2.56%)
Oct 24, 2018 156.50 161.40 151.90 152.20 43,469 -4.50(-2.87%)
Oct 23, 2018 157.30 161.50 154.15 156.70 53,080 -3.70(-2.31%)
Oct 22, 2018 167.80 168.50 158.30 160.40 34,992 -6.90(-4.12%)
Oct 19, 2018 165.90 177.80 163.30 167.30 41,360 +1.80(+1.09%)
Oct 18, 2018 171.00 173.80 164.80 165.50 20,069 -6.20(-3.61%)
Oct 17, 2018 170.20 172.50 164.65 171.70 28,609 +1.70(+1.00%)
Oct 16, 2018 162.70 170.50 159.60 170.00 34,726 +8.80(+5.46%)
Oct 15, 2018 165.10 165.10 157.70 161.20 42,308 -4.30(-2.60%)
Oct 12, 2018 169.80 170.80 162.70 165.50 39,110 -0.30(-0.18%)
Oct 11, 2018 172.70 174.00 164.10 165.80 50,013 -7.90(-4.55%)
Oct 10, 2018 179.90 180.40 172.40 173.70 36,473 -6.35(-3.53%)
Oct 09, 2018 183.90 190.30 180.00 180.05 29,107 -4.05(-2.20%)
Oct 08, 2018 200.50 201.30 179.20 184.10 53,795 -17.50(-8.68%)
Oct 05, 2018 190.10 203.10 188.60 201.60 58,350 +11.40(+5.99%)
Oct 04, 2018 199.80 199.80 187.30 190.20 53,832 -9.50(-4.76%)
Oct 03, 2018 206.20 206.50 198.60 199.70 36,904 -5.20(-2.54%)
Oct 02, 2018 218.70 224.50 204.30 204.90 43,555 -14.50(-6.61%)
Oct 01, 2018 230.00 232.00 219.10 219.40 24,709 -10.10(-4.40%)
Sep 28, 2018 233.00 233.00 227.50 229.50 17,820 -4.50(-1.92%)
Sep 27, 2018 228.00 236.50 226.05 234.00 14,813 +6.50(+2.86%)
Sep 26, 2018 228.00 231.50 224.50 227.50 17,951 +2.00(+0.89%)
Sep 25, 2018 233.00 237.12 223.00 225.50 32,322 -6.50(-2.80%)
Sep 24, 2018 224.50 236.00 221.50 232.00 33,729 +6.50(+2.88%)
Sep 21, 2018 222.50 226.50 219.00 225.50 36,350 +4.00(+1.81%)
Sep 20, 2018 222.00 225.50 218.50 221.50 11,222 +0.50(+0.23%)
Sep 19, 2018 225.00 231.00 219.00 221.00 17,879 -4.00(-1.78%)
Sep 18, 2018 210.50 229.00 210.00 225.00 26,139 +14.50(+6.89%)
Sep 17, 2018 214.00 214.00 207.00 210.50 19,668 -4.00(-1.86%)
Sep 14, 2018 208.00 217.50 203.50 214.50 23,050 +6.50(+3.12%)
Sep 13, 2018 214.50 216.00 207.00 208.00 18,507 -5.50(-2.58%)
Sep 12, 2018 216.50 216.50 206.00 213.50 20,102 -3.00(-1.39%)
Sep 11, 2018 217.00 219.00 214.00 216.50 10,061 -0.50(-0.23%)
Sep 10, 2018 225.00 227.00 213.50 217.00 24,721 -6.50(-2.91%)
Sep 07, 2018 233.50 239.50 222.50 223.50 26,670 -12.50(-5.30%)
Sep 06, 2018 237.00 237.50 232.50 236.00 16,259 +0.50(+0.21%)
Sep 05, 2018 241.50 242.50 234.00 235.50 21,643 -6.50(-2.69%)
Sep 04, 2018 245.00 245.00 236.00 242.00 21,864 -4.00(-1.63%)
Aug 31, 2018 246.00 246.00 246.00 0 +4.00(+1.65%)
Aug 30, 2018 237.00 245.00 236.50 242.00 21,940 +4.00(+1.68%)
Aug 29, 2018 238.00 241.50 235.50 238.00 15,455 +0.00(+0.00%)
Aug 28, 2018 239.50 240.00 236.00 238.00 8,823 -1.00(-0.42%)
Aug 27, 2018 233.50 244.50 231.50 239.00 21,803 +7.50(+3.24%)
Aug 24, 2018 234.00 236.50 231.50 231.50 12,190 -2.00(-0.86%)
Aug 23, 2018 232.50 234.00 228.00 233.50 13,989 +0.50(+0.21%)
Aug 22, 2018 227.00 234.50 226.00 233.00 22,548 +6.50(+2.87%)
Aug 21, 2018 218.50 227.50 217.50 226.50 19,170 +7.00(+3.19%)
Aug 20, 2018 220.50 225.50 219.00 219.50 11,801 -1.00(-0.45%)
Aug 17, 2018 217.00 222.00 216.50 220.50 14,820 +2.50(+1.15%)
Aug 16, 2018 220.50 220.50 217.00 218.00 15,325 +0.00(+0.00%)
Aug 15, 2018 229.00 229.00 217.50 218.00 13,470 -11.50(-5.01%)
Aug 14, 2018 225.50 234.00 224.00 229.50 20,835 +5.50(+2.46%)
Aug 13, 2018 222.00 226.50 220.50 224.00 17,477 +1.50(+0.67%)
Aug 10, 2018 222.00 228.00 221.00 222.50 12,430 +0.00(+0.00%)
Aug 09, 2018 222.00 234.50 221.50 222.50 30,620 -0.50(-0.22%)
Aug 08, 2018 211.50 230.00 211.00 223.00 33,303 +11.50(+5.44%)
Aug 07, 2018 212.50 215.50 198.50 211.50 63,230 -6.50(-2.98%)
Aug 06, 2018 216.50 219.50 214.50 218.00 24,579 +4.00(+1.87%)
Aug 03, 2018 219.00 219.00 212.00 214.00 12,780 -4.00(-1.83%)
Aug 02, 2018 212.50 218.50 205.55 218.00 14,739 +4.50(+2.11%)
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.