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

Accelerate Diagnosti (NQ: AXDX )

0.8802 +0.0102 (+1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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, 2013 128.50 130.62 123.00 128.20 0 -0.30(-0.23%)
Oct 30, 2013 130.40 131.95 125.00 128.50 4,501 -2.00(-1.53%)
Oct 29, 2013 134.90 141.70 126.60 130.50 0 -0.60(-0.46%)
Oct 28, 2013 126.20 132.00 119.10 131.10 0 +1.10(+0.85%)
Oct 25, 2013 147.90 149.00 126.00 130.00 0 -17.70(-11.98%)
Oct 24, 2013 153.50 156.60 146.70 147.70 5,616 -6.40(-4.15%)
Oct 23, 2013 155.30 158.90 153.00 154.10 0 -2.10(-1.34%)
Oct 22, 2013 157.10 162.40 153.10 156.20 11,360 -0.35(-0.22%)
Oct 21, 2013 159.50 164.54 153.10 156.55 26,118 -0.35(-0.22%)
Oct 18, 2013 149.60 163.30 148.65 156.90 15,954 +8.90(+6.01%)
Oct 17, 2013 143.40 149.40 140.10 148.00 9,724 +3.90(+2.71%)
Oct 16, 2013 138.70 145.00 138.10 144.10 7,213 +8.50(+6.27%)
Oct 15, 2013 135.10 139.50 134.50 135.60 3,656 +0.90(+0.67%)
Oct 14, 2013 143.60 143.90 133.40 134.70 11,065 -9.60(-6.65%)
Oct 11, 2013 130.80 144.40 125.20 144.30 0 +13.40(+10.24%)
Oct 10, 2013 126.00 132.40 125.00 130.90 4,773 +6.50(+5.23%)
Oct 09, 2013 126.20 127.50 121.80 124.40 0 -1.50(-1.19%)
Oct 08, 2013 118.10 134.90 118.10 125.90 8,870 -8.20(-6.11%)
Oct 07, 2013 135.10 140.00 132.80 134.10 0 -2.20(-1.61%)
Oct 04, 2013 126.40 138.00 125.00 136.30 0 +9.60(+7.58%)
Oct 03, 2013 129.10 129.10 122.00 126.70 0 -1.20(-0.94%)
Oct 02, 2013 128.90 129.88 124.10 127.90 9,120 -2.10(-1.62%)
Oct 01, 2013 133.50 139.10 121.50 130.00 31,960 +19.40(+17.54%)
Sep 27, 2013 111.00 118.90 109.40 110.60 0 -0.40(-0.36%)
Sep 26, 2013 98.60 111.78 98.60 111.00 15,363 +12.80(+13.03%)
Sep 25, 2013 96.50 98.90 96.50 98.20 3,414 +1.60(+1.66%)
Sep 24, 2013 98.20 98.20 95.50 96.60 2,663 -1.60(-1.63%)
Sep 23, 2013 98.90 99.81 94.00 98.20 5,362 -0.70(-0.71%)
Sep 20, 2013 98.80 99.11 95.50 98.90 0 +0.30(+0.30%)
Sep 19, 2013 99.40 99.50 96.30 98.60 0 -0.70(-0.70%)
Sep 18, 2013 96.50 99.84 95.30 99.30 0 +2.90(+3.01%)
Sep 17, 2013 96.20 97.63 95.00 96.40 0 +0.10(+0.10%)
Sep 16, 2013 96.26 97.20 95.10 96.30 0 +0.00(+0.00%)
Sep 13, 2013 97.00 98.00 95.50 96.30 0 -0.20(-0.21%)
Sep 12, 2013 99.20 99.20 95.60 96.50 0 -2.60(-2.62%)
Sep 11, 2013 99.60 99.60 96.61 99.10 0 +0.50(+0.51%)
Sep 10, 2013 98.60 99.70 95.60 98.60 5,106 +0.30(+0.31%)
Sep 09, 2013 94.20 100.00 94.20 98.30 0 +4.20(+4.46%)
Sep 06, 2013 98.20 98.90 93.10 94.10 0 -3.20(-3.29%)
Sep 05, 2013 100.40 102.26 96.60 97.30 0 -3.20(-3.18%)
Sep 04, 2013 98.50 101.50 98.50 100.50 0 +2.20(+2.24%)
Sep 03, 2013 96.30 100.00 95.20 98.30 0 +3.20(+3.36%)
Aug 30, 2013 99.00 103.50 94.50 95.10 0 -4.40(-4.42%)
Aug 29, 2013 94.80 104.80 93.80 99.50 11,960 +4.52(+4.76%)
Aug 28, 2013 100.60 101.46 93.00 94.98 0 -5.60(-5.57%)
Aug 27, 2013 101.30 103.90 98.90 100.58 16,827 -1.82(-1.78%)
Aug 26, 2013 89.00 104.40 88.90 102.40 0 +13.50(+15.19%)
Aug 23, 2013 88.30 88.90 87.10 88.90 0 +0.70(+0.79%)
Aug 22, 2013 87.20 88.90 87.20 88.20 3,723 +1.80(+2.08%)
Aug 21, 2013 85.70 88.60 82.40 86.40 0 +0.00(+0.00%)
Aug 20, 2013 83.80 87.50 82.20 86.40 6,326 +3.70(+4.47%)
Aug 19, 2013 81.10 87.00 79.20 82.70 5,277 +2.10(+2.61%)
Aug 16, 2013 79.50 80.90 76.10 80.60 0 +0.80(+1.00%)
Aug 15, 2013 72.70 82.00 72.70 79.80 12,336 +6.90(+9.47%)
Aug 14, 2013 74.10 74.60 68.60 72.90 13,159 -1.40(-1.88%)
Aug 13, 2013 75.30 76.50 72.90 74.30 2,828 -1.20(-1.59%)
Aug 12, 2013 73.60 77.20 73.50 75.50 2,488 +0.40(+0.53%)
Aug 09, 2013 72.00 77.79 70.30 75.10 9,265 +3.40(+4.74%)
Aug 08, 2013 78.10 78.10 70.00 71.70 12,270 -5.30(-6.88%)
Aug 07, 2013 79.80 81.20 76.70 77.00 12,059 -3.10(-3.87%)
Aug 06, 2013 81.00 81.80 79.90 80.10 15,803 -0.90(-1.11%)
Aug 05, 2013 80.90 83.10 80.50 81.00 10,527 -0.60(-0.74%)
Aug 02, 2013 83.40 83.80 80.70 81.60 5,325 -2.20(-2.63%)
Aug 01, 2013 84.60 85.40 83.00 83.80 3,082 +0.00(+0.00%)
Jul 31, 2013 85.60 85.70 82.70 83.80 0 -1.20(-1.41%)
Jul 30, 2013 88.90 89.20 84.10 85.00 0 -3.50(-3.95%)
Jul 29, 2013 87.90 89.50 87.42 88.50 0 +0.20(+0.23%)
Jul 26, 2013 85.60 89.30 84.40 88.30 0 +1.70(+1.96%)
Jul 25, 2013 85.60 87.00 84.80 86.60 0 +1.50(+1.76%)
Jul 24, 2013 85.40 86.50 84.20 85.10 0 -0.10(-0.12%)
Jul 23, 2013 83.70 86.50 83.08 85.20 0 +1.30(+1.55%)
Jul 22, 2013 80.90 84.99 80.90 83.90 0 +2.20(+2.69%)
Jul 19, 2013 82.70 82.70 81.30 81.70 0 -0.90(-1.09%)
Jul 18, 2013 80.50 83.80 80.40 82.60 0 +1.70(+2.10%)
Jul 17, 2013 82.00 82.40 80.10 80.90 8,321 -1.30(-1.58%)
Jul 16, 2013 83.10 83.30 81.10 82.20 0 -1.10(-1.32%)
Jul 15, 2013 84.50 85.40 82.20 83.30 0 +0.30(+0.36%)
Jul 12, 2013 82.70 87.30 81.10 83.00 0 -0.10(-0.12%)
Jul 11, 2013 83.40 85.90 81.80 83.10 0 +0.10(+0.12%)
Jul 10, 2013 82.10 85.10 81.60 83.00 0 +0.40(+0.48%)
Jul 09, 2013 83.10 83.10 80.30 82.60 0 -0.10(-0.12%)
Jul 08, 2013 81.30 84.00 80.00 82.70 0 +1.20(+1.47%)
Jul 05, 2013 82.80 82.80 78.60 81.50 0 -1.40(-1.69%)
Jul 03, 2013 80.50 84.10 79.60 82.90 0 +1.70(+2.09%)
Jul 02, 2013 80.40 83.70 79.70 81.20 0 +0.80(+1.00%)
Jul 01, 2013 82.30 84.20 78.50 80.40 0 -0.80(-0.99%)
Jun 28, 2013 81.80 86.30 78.80 81.20 141,130 +2.20(+2.78%)
Jun 26, 2013 76.60 81.10 76.60 79.00 0 +2.50(+3.27%)
Jun 25, 2013 80.60 82.80 74.10 76.50 0 -2.80(-3.53%)
Jun 24, 2013 79.70 83.20 74.70 79.30 0 -0.60(-0.75%)
Jun 21, 2013 80.80 82.80 77.20 79.90 33,473 -0.20(-0.25%)
Jun 20, 2013 80.00 85.34 79.00 80.10 0 -2.20(-2.67%)
Jun 19, 2013 85.60 88.80 81.10 82.30 0 -3.70(-4.30%)
Jun 18, 2013 88.50 88.70 85.00 86.00 0 -2.50(-2.82%)
Jun 17, 2013 91.90 91.90 87.60 88.50 0 -3.70(-4.01%)
Jun 14, 2013 88.80 92.20 87.00 92.20 0 +3.80(+4.30%)
Jun 13, 2013 87.00 88.80 83.70 88.40 3,169 +2.00(+2.31%)
Jun 12, 2013 90.40 90.40 80.60 86.40 11,822 -2.60(-2.92%)
Jun 11, 2013 86.00 92.00 86.00 89.00 14,106 +0.60(+0.68%)
Jun 10, 2013 86.90 88.50 84.80 88.40 0 +3.50(+4.12%)
Jun 07, 2013 85.50 86.80 82.50 84.90 0 +0.40(+0.47%)
Jun 06, 2013 82.80 84.50 79.90 84.50 0 +2.00(+2.42%)
Jun 05, 2013 85.00 85.00 80.55 82.50 0 -1.90(-2.25%)
Jun 04, 2013 85.70 87.60 78.30 84.40 0 -3.20(-3.65%)
Jun 03, 2013 88.00 88.50 84.50 87.60 4,323 -0.30(-0.34%)
May 31, 2013 86.00 88.30 83.60 87.90 4,740 +1.00(+1.15%)
May 30, 2013 85.50 88.00 81.90 86.90 0 +1.10(+1.28%)
May 29, 2013 88.50 88.50 84.10 85.80 12,792 -2.60(-2.94%)
May 28, 2013 87.00 88.50 85.50 88.40 10,677 +1.70(+1.96%)
May 24, 2013 85.70 87.00 84.90 86.70 0 +0.70(+0.81%)
May 23, 2013 80.60 86.00 80.60 86.00 0 +3.50(+4.24%)
May 22, 2013 84.50 87.00 80.10 82.50 0 -3.00(-3.51%)
May 21, 2013 77.30 88.00 76.20 85.50 0 +1.00(+1.18%)
May 20, 2013 79.70 84.50 75.90 84.50 0 +5.30(+6.69%)
May 17, 2013 80.60 81.50 74.70 79.20 0 +0.60(+0.76%)
May 16, 2013 84.30 84.90 75.90 78.60 8,372 -5.90(-6.98%)
May 15, 2013 83.10 88.20 83.10 84.50 0 +8.00(+10.46%)
May 13, 2013 74.80 77.50 74.30 76.50 0 +1.90(+2.55%)
May 10, 2013 72.50 77.50 68.90 74.60 0 +2.80(+3.90%)
May 09, 2013 71.50 71.90 68.90 71.80 0 +1.00(+1.41%)
May 08, 2013 71.00 71.80 68.80 70.80 0 +1.70(+2.46%)
May 07, 2013 67.05 69.40 67.00 69.10 0 +1.60(+2.37%)
May 06, 2013 71.00 71.00 65.10 67.50 0 -1.40(-2.03%)
May 03, 2013 66.30 69.50 65.10 68.90 0 +2.30(+3.45%)
May 02, 2013 61.00 70.00 61.00 66.60 0 +3.10(+4.88%)
May 01, 2013 63.90 64.70 61.60 63.50 0 +0.30(+0.47%)
Apr 30, 2013 61.10 64.80 61.10 63.20 0 +1.60(+2.60%)
Apr 29, 2013 59.50 64.90 58.55 61.60 2,183 +1.80(+3.01%)
Apr 26, 2013 61.40 62.70 59.00 59.80 3,176 -1.10(-1.81%)
Apr 25, 2013 64.00 67.10 59.10 60.90 4,627 -3.20(-4.99%)
Apr 24, 2013 61.00 67.70 60.60 64.10 0 +3.60(+5.95%)
Apr 23, 2013 55.00 60.80 55.00 60.50 5,593 +5.80(+10.60%)
Apr 22, 2013 50.00 54.90 50.00 54.70 2,974 +4.00(+7.89%)
Apr 19, 2013 48.20 54.20 48.00 50.70 2,681 +2.00(+4.11%)
Apr 18, 2013 52.10 52.70 48.10 48.70 4,593 -4.10(-7.77%)
Apr 17, 2013 54.40 56.10 51.30 52.80 10,487 -1.60(-2.94%)
Apr 16, 2013 52.60 56.40 52.60 54.40 6,525 +0.50(+0.93%)
Apr 15, 2013 59.40 61.10 53.90 53.90 13,262 -7.00(-11.49%)
Apr 12, 2013 61.70 63.55 60.20 60.90 4,269 -2.20(-3.49%)
Apr 11, 2013 65.40 66.80 61.00 63.10 3,227 -2.20(-3.37%)
Apr 10, 2013 66.30 66.90 63.90 65.30 4,492 +0.30(+0.46%)
Apr 09, 2013 63.70 67.00 63.70 65.00 3,399 +0.20(+0.31%)
Apr 08, 2013 65.00 67.90 63.70 64.80 4,627 -1.50(-2.26%)
Apr 05, 2013 69.50 71.90 65.20 66.30 17,627 -3.60(-5.15%)
Apr 04, 2013 66.30 72.40 65.11 69.90 7,580 +0.40(+0.58%)
Apr 03, 2013 64.90 73.80 64.90 69.50 26,962 +4.70(+7.25%)
Apr 02, 2013 64.50 65.00 56.80 64.80 14,383 +0.50(+0.78%)
Apr 01, 2013 71.00 71.90 61.10 64.30 13,278 -8.40(-11.55%)
Mar 28, 2013 84.50 85.00 66.60 72.70 44,232 -12.50(-14.67%)
Mar 27, 2013 84.00 89.90 84.00 85.20 37,713 +1.90(+2.28%)
Mar 26, 2013 78.40 88.40 77.50 83.30 23,266 +8.20(+10.92%)
Mar 25, 2013 72.60 75.50 70.50 75.10 8,306 +5.10(+7.29%)
Mar 22, 2013 69.10 71.80 69.10 70.00 4,989 +0.20(+0.29%)
Mar 21, 2013 70.00 70.00 68.00 69.80 4,125 -0.10(-0.14%)
Mar 20, 2013 67.90 70.00 65.50 69.90 10,940 +4.90(+7.54%)
Mar 19, 2013 63.20 65.00 62.70 65.00 3,467 +3.50(+5.69%)
Mar 18, 2013 61.70 66.00 58.30 61.50 5,903 +0.00(+0.00%)
Mar 15, 2013 58.10 61.50 58.10 61.50 5,632 +3.30(+5.67%)
Mar 14, 2013 57.00 60.00 57.00 58.20 2,351 +0.80(+1.39%)
Mar 13, 2013 56.70 57.80 55.70 57.40 2,308 +1.70(+3.05%)
Mar 12, 2013 54.60 56.80 54.60 55.70 1,716 +0.20(+0.36%)
Mar 11, 2013 52.40 55.50 52.20 55.50 4,963 +3.10(+5.91%)
Mar 08, 2013 52.23 52.40 51.84 52.40 2,278 +0.30(+0.58%)
Mar 07, 2013 50.70 52.50 50.00 52.10 3,084 +1.80(+3.58%)
Mar 06, 2013 52.50 52.50 50.00 50.30 2,394 -0.90(-1.76%)
Mar 05, 2013 52.50 52.50 50.00 51.20 2,163 -1.20(-2.29%)
Mar 04, 2013 52.50 52.50 51.60 52.40 543 +0.20(+0.38%)
Mar 01, 2013 52.40 52.50 50.30 52.20 4,092 -0.20(-0.38%)
Feb 28, 2013 51.80 52.50 51.50 52.40 1,788 +0.00(+0.00%)
Feb 27, 2013 52.10 52.50 51.60 52.40 819 -0.10(-0.19%)
Feb 26, 2013 52.40 52.50 51.90 52.50 2,702 -4.30(-7.57%)
Feb 22, 2013 55.00 57.50 52.80 56.80 3,054 +4.10(+7.78%)
Feb 21, 2013 51.00 55.00 50.00 52.70 2,056 +2.80(+5.61%)
Feb 20, 2013 54.00 54.00 47.60 49.90 5,824 -4.10(-7.59%)
Feb 19, 2013 50.00 54.70 48.76 54.00 5,176 +5.00(+10.20%)
Feb 15, 2013 46.80 49.50 46.80 49.00 1,464 +1.50(+3.16%)
Feb 14, 2013 45.90 47.60 45.90 47.50 1,968 +0.30(+0.64%)
Feb 13, 2013 47.20 47.20 45.80 47.20 528 +0.00(+0.00%)
Feb 12, 2013 45.80 47.20 45.80 47.20 875 +1.20(+2.61%)
Feb 11, 2013 46.70 47.20 45.80 46.00 1,098 +0.00(+0.00%)
Feb 08, 2013 46.40 46.80 45.70 46.00 2,120 -0.50(-1.07%)
Feb 07, 2013 45.20 46.50 45.10 46.50 757 +0.70(+1.53%)
Feb 06, 2013 44.40 46.30 44.10 45.80 1,512 +1.20(+2.69%)
Feb 04, 2013 43.80 44.60 43.50 44.60 931 +0.50(+1.13%)
Feb 01, 2013 42.90 44.10 42.90 44.10 651 +1.20(+2.80%)
Jan 31, 2013 43.50 43.50 42.45 42.90 370 -0.10(-0.23%)
Jan 30, 2013 42.50 44.00 42.00 43.00 1,122 +0.90(+2.14%)
Jan 29, 2013 42.00 42.50 42.00 42.10 641 -0.10(-0.24%)
Jan 28, 2013 42.50 42.50 42.00 42.20 909 +0.00(+0.00%)
Jan 25, 2013 42.30 42.30 42.20 42.20 450 +0.00(+0.00%)
Jan 24, 2013 42.20 42.50 42.00 42.20 926 -0.20(-0.47%)
Jan 23, 2013 42.50 42.50 42.20 42.40 885 +0.20(+0.47%)
Jan 22, 2013 42.50 42.50 42.00 42.20 1,443 -0.20(-0.47%)
Jan 18, 2013 42.20 42.50 41.50 42.40 1,564 +0.80(+1.92%)
Jan 17, 2013 42.50 42.50 41.50 41.60 703 -0.60(-1.42%)
Jan 16, 2013 43.40 43.40 41.50 42.20 784 +0.40(+0.96%)
Jan 15, 2013 42.50 42.50 41.80 41.80 445 -1.60(-3.69%)
Jan 14, 2013 43.40 43.40 42.50 43.40 607 +1.00(+2.35%)
Jan 11, 2013 43.90 43.90 41.80 42.40 2,390 -1.50(-3.41%)
Jan 10, 2013 43.90 43.90 42.30 43.90 1,291 +0.00(+0.00%)
Jan 09, 2013 42.00 43.90 40.00 43.90 1,997 +1.70(+4.03%)
Jan 08, 2013 42.00 43.00 40.00 42.20 1,012 -0.20(-0.47%)
Jan 07, 2013 40.60 43.50 40.60 42.40 1,213 +1.57(+3.84%)
Jan 04, 2013 42.00 42.00 40.83 40.83 893 +0.23(+0.57%)
Jan 03, 2013 41.30 42.00 40.60 40.60 1,243 -2.70(-6.24%)
Jan 02, 2013 41.20 44.50 40.30 43.30 3,281 +3.00(+7.44%)
Dec 31, 2012 42.80 40.30 40.30 40.30 4,832 -1.20(-2.89%)
Dec 28, 2012 41.50 43.20 41.50 41.50 890 -0.00(-0.00%)
Dec 27, 2012 41.50 44.70 41.50 41.50 2,119 +0.10(+0.24%)
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.