Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.9248 -0.0171 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 188.30 192.20 185.30 185.70 19,298 -3.50(-1.85%)
Sep 27, 2019 190.90 196.80 185.70 189.20 45,010 -17.20(-8.33%)
Sep 26, 2019 211.50 212.70 205.40 206.40 15,816 -4.80(-2.27%)
Sep 25, 2019 210.10 212.80 210.10 211.20 11,666 -0.60(-0.28%)
Sep 24, 2019 213.70 217.10 209.94 211.80 17,998 -2.80(-1.30%)
Sep 23, 2019 212.30 215.50 210.00 214.60 18,009 +0.70(+0.33%)
Sep 20, 2019 212.80 216.20 210.60 213.90 21,680 +1.10(+0.52%)
Sep 19, 2019 213.50 221.30 212.10 212.80 24,597 -0.70(-0.33%)
Sep 18, 2019 195.00 214.40 192.20 213.50 24,789 +0.30(+0.14%)
Sep 17, 2019 192.20 213.50 189.80 213.20 58,833 +18.30(+9.39%)
Sep 16, 2019 203.30 205.00 193.20 194.90 23,941 -9.90(-4.83%)
Sep 13, 2019 205.00 208.80 200.30 204.80 23,010 +1.60(+0.79%)
Sep 12, 2019 208.90 214.80 200.60 203.20 19,025 -5.00(-2.40%)
Sep 11, 2019 196.30 212.00 194.30 208.20 46,860 +12.90(+6.61%)
Sep 10, 2019 190.90 197.50 190.90 195.30 20,256 +4.20(+2.20%)
Sep 09, 2019 191.00 199.70 188.00 191.10 12,987 +0.60(+0.31%)
Sep 06, 2019 185.40 191.40 182.41 190.50 12,830 +5.50(+2.97%)
Sep 05, 2019 183.00 190.00 180.40 185.00 15,160 +4.50(+2.49%)
Sep 04, 2019 182.20 183.90 176.40 180.50 9,192 +0.40(+0.22%)
Sep 03, 2019 185.80 187.90 178.50 180.10 15,091 -7.80(-4.15%)
Aug 30, 2019 195.70 195.70 182.60 187.90 15,780 -5.80(-2.99%)
Aug 29, 2019 188.80 195.50 188.79 193.70 17,957 +5.50(+2.92%)
Aug 28, 2019 184.10 189.50 183.20 188.20 13,649 +2.00(+1.07%)
Aug 27, 2019 186.40 188.60 178.50 186.20 17,667 +0.80(+0.43%)
Aug 26, 2019 180.20 186.80 175.20 185.40 13,201 +7.70(+4.33%)
Aug 23, 2019 180.20 181.70 173.35 177.70 31,830 -3.50(-1.93%)
Aug 22, 2019 181.70 183.50 177.50 181.20 23,253 -0.80(-0.44%)
Aug 21, 2019 181.50 186.55 181.50 182.00 13,796 +2.00(+1.11%)
Aug 20, 2019 182.60 184.70 179.65 180.00 15,065 -3.50(-1.91%)
Aug 19, 2019 185.50 188.10 179.70 183.50 15,101 +0.60(+0.33%)
Aug 16, 2019 180.10 185.10 177.75 182.90 20,870 +3.60(+2.01%)
Aug 15, 2019 184.60 185.05 176.40 179.30 20,529 -5.00(-2.71%)
Aug 14, 2019 183.90 187.50 179.40 184.30 35,167 -1.00(-0.54%)
Aug 13, 2019 171.10 186.40 171.00 185.30 39,458 +12.70(+7.36%)
Aug 12, 2019 175.40 177.30 171.60 172.60 19,476 -0.50(-0.29%)
Aug 09, 2019 161.00 178.50 156.00 173.10 53,820 +6.90(+4.15%)
Aug 08, 2019 172.50 173.80 164.50 166.20 17,105 -6.10(-3.54%)
Aug 07, 2019 168.30 176.60 160.00 172.30 22,139 +2.20(+1.29%)
Aug 06, 2019 171.50 175.40 161.60 170.10 21,531 +0.10(+0.06%)
Aug 05, 2019 171.70 172.10 167.50 170.00 17,913 -4.40(-2.52%)
Aug 02, 2019 175.20 175.50 170.30 174.40 12,860 -1.50(-0.85%)
Aug 01, 2019 186.30 190.10 175.30 175.90 22,617 -10.90(-5.84%)
Jul 31, 2019 187.70 192.60 184.50 186.80 24,390 -1.80(-0.95%)
Jul 30, 2019 188.70 197.68 187.50 188.60 14,078 -2.10(-1.10%)
Jul 29, 2019 194.70 197.25 190.40 190.70 7,707 -3.70(-1.90%)
Jul 26, 2019 190.40 196.20 190.40 194.40 5,880 +4.70(+2.48%)
Jul 25, 2019 193.00 195.40 187.50 189.70 10,264 -3.80(-1.96%)
Jul 24, 2019 189.10 193.70 186.40 193.50 17,710 +3.50(+1.84%)
Jul 23, 2019 188.90 193.40 187.60 190.00 14,570 +2.50(+1.33%)
Jul 22, 2019 187.50 191.20 185.40 187.50 10,957 +0.80(+0.43%)
Jul 19, 2019 187.70 189.65 184.55 186.70 11,820 -1.20(-0.64%)
Jul 18, 2019 190.00 191.32 187.50 187.90 17,527 -2.90(-1.52%)
Jul 17, 2019 193.20 195.60 189.00 190.80 17,684 -0.40(-0.21%)
Jul 16, 2019 194.70 197.30 190.30 191.20 15,634 -2.50(-1.29%)
Jul 15, 2019 191.40 195.20 186.30 193.70 27,152 +3.20(+1.68%)
Jul 12, 2019 190.80 192.20 184.10 190.50 14,110 -1.60(-0.83%)
Jul 11, 2019 200.00 201.40 188.50 192.10 35,312 -4.60(-2.34%)
Jul 10, 2019 208.40 210.40 196.60 196.70 19,819 -10.30(-4.98%)
Jul 09, 2019 217.70 218.10 206.70 207.00 22,906 -10.00(-4.61%)
Jul 08, 2019 229.60 231.30 214.00 217.00 24,981 -17.70(-7.54%)
Jul 05, 2019 238.00 238.00 231.10 234.70 9,220 -4.50(-1.88%)
Jul 03, 2019 235.60 240.00 233.60 239.20 10,930 +4.90(+2.09%)
Jul 02, 2019 229.40 237.70 228.30 234.30 20,739 +5.40(+2.36%)
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.