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, 2016 216.50 217.50 212.50 212.50 15,731 -2.50(-1.16%)
Oct 28, 2016 213.50 223.00 212.00 215.00 17,313 +0.00(+0.00%)
Oct 27, 2016 214.50 224.90 213.00 215.00 26,448 +0.50(+0.23%)
Oct 26, 2016 226.00 228.00 214.00 214.50 22,347 -12.00(-5.30%)
Oct 25, 2016 222.00 227.00 214.00 226.50 26,701 +3.00(+1.34%)
Oct 24, 2016 230.50 230.50 221.50 223.50 19,908 -4.00(-1.76%)
Oct 21, 2016 230.50 231.00 226.00 227.50 21,183 -5.00(-2.15%)
Oct 20, 2016 235.50 237.50 225.00 232.50 34,767 -5.00(-2.11%)
Oct 19, 2016 250.00 250.00 235.50 237.50 27,900 -13.00(-5.19%)
Oct 18, 2016 249.50 254.00 243.50 250.50 27,806 +4.00(+1.62%)
Oct 17, 2016 258.00 258.00 241.50 246.50 36,859 -12.50(-4.83%)
Oct 14, 2016 270.50 270.50 255.50 259.00 25,676 -10.00(-3.72%)
Oct 13, 2016 262.00 269.50 261.50 269.00 12,804 +3.50(+1.32%)
Oct 12, 2016 266.00 274.50 261.76 265.50 39,580 +0.50(+0.19%)
Oct 11, 2016 271.50 273.00 255.75 265.00 32,523 -9.00(-3.28%)
Oct 10, 2016 267.00 279.50 267.00 274.00 12,187 +4.50(+1.67%)
Oct 07, 2016 273.10 275.40 266.50 269.50 26,522 -4.30(-1.57%)
Oct 06, 2016 270.70 274.30 265.54 273.80 15,232 +1.20(+0.44%)
Oct 05, 2016 265.50 277.80 263.80 272.60 25,733 +9.60(+3.65%)
Oct 04, 2016 260.10 266.80 258.21 263.00 46,544 +2.50(+0.96%)
Oct 03, 2016 269.40 271.90 256.09 260.50 26,330 -12.10(-4.44%)
Sep 30, 2016 263.10 274.90 259.30 272.60 28,238 +9.00(+3.41%)
Sep 29, 2016 269.70 272.00 259.10 263.60 30,906 -7.80(-2.87%)
Sep 28, 2016 274.10 274.20 269.40 271.40 18,841 -0.40(-0.15%)
Sep 27, 2016 270.40 273.80 267.20 271.80 16,330 +1.70(+0.63%)
Sep 26, 2016 278.30 278.30 269.70 270.10 16,048 -4.00(-1.46%)
Sep 23, 2016 278.00 279.60 272.50 274.10 21,790 +0.75(+0.27%)
Sep 22, 2016 269.10 274.90 266.60 273.35 33,358 +6.05(+2.26%)
Sep 21, 2016 255.90 269.10 255.90 267.30 30,574 +7.60(+2.93%)
Sep 20, 2016 285.00 285.00 252.70 259.70 84,554 -23.20(-8.20%)
Sep 19, 2016 274.60 285.00 270.00 282.90 51,466 +10.90(+4.01%)
Sep 16, 2016 268.50 276.20 267.60 272.00 52,900 +4.30(+1.61%)
Sep 15, 2016 262.60 269.60 262.60 267.70 28,829 +5.90(+2.25%)
Sep 14, 2016 254.00 262.10 253.00 261.80 46,296 +8.90(+3.52%)
Sep 13, 2016 250.00 254.40 245.10 252.90 33,321 -0.70(-0.28%)
Sep 12, 2016 242.00 253.90 239.10 253.60 39,659 +11.70(+4.84%)
Sep 09, 2016 241.50 242.20 230.60 241.90 59,056 -1.70(-0.70%)
Sep 08, 2016 256.00 261.20 241.80 243.60 61,760 -11.40(-4.47%)
Sep 07, 2016 237.50 257.50 236.20 255.00 82,359 +19.00(+8.05%)
Sep 06, 2016 221.60 239.80 221.50 236.00 54,903 +15.10(+6.84%)
Sep 02, 2016 220.00 220.90 220.90 220.90 22,720 +0.90(+0.41%)
Sep 01, 2016 220.00 220.40 214.10 220.00 24,811 +1.20(+0.55%)
Aug 31, 2016 216.80 220.00 214.60 218.80 30,615 +2.40(+1.11%)
Aug 30, 2016 220.00 220.10 213.90 216.40 23,611 -3.20(-1.46%)
Aug 29, 2016 220.10 220.50 216.80 219.60 13,447 -0.60(-0.27%)
Aug 26, 2016 220.00 222.70 216.60 220.20 18,872 +0.30(+0.14%)
Aug 25, 2016 220.90 224.10 216.90 219.90 22,641 -0.90(-0.41%)
Aug 24, 2016 225.50 228.95 219.40 220.80 27,018 -4.90(-2.17%)
Aug 23, 2016 232.30 233.75 223.40 225.70 28,232 -4.80(-2.08%)
Aug 22, 2016 227.00 233.20 225.10 230.50 35,466 +4.40(+1.95%)
Aug 19, 2016 230.90 232.80 220.20 226.10 31,064 -4.10(-1.78%)
Aug 18, 2016 227.10 232.60 225.70 230.20 48,343 +6.90(+3.09%)
Aug 17, 2016 224.50 235.33 221.00 223.30 95,924 +0.50(+0.22%)
Aug 16, 2016 222.20 226.80 213.60 222.80 40,158 -0.90(-0.40%)
Aug 15, 2016 217.30 226.10 216.26 223.70 30,397 +8.40(+3.90%)
Aug 12, 2016 212.10 216.40 210.20 215.30 18,378 +2.00(+0.94%)
Aug 11, 2016 205.90 213.40 205.90 213.30 26,429 +6.10(+2.94%)
Aug 10, 2016 221.30 221.30 201.00 207.20 56,822 -12.80(-5.82%)
Aug 09, 2016 216.30 225.10 211.20 220.00 37,248 +10.30(+4.91%)
Aug 08, 2016 210.90 212.20 205.50 209.70 17,109 -1.00(-0.47%)
Aug 05, 2016 212.50 213.30 208.20 210.70 21,690 +0.20(+0.10%)
Aug 04, 2016 204.50 212.70 203.30 210.50 28,021 +5.60(+2.73%)
Aug 03, 2016 201.00 205.90 198.70 204.90 24,340 +4.00(+1.99%)
Aug 02, 2016 203.90 204.26 198.80 200.90 15,561 -4.30(-2.10%)
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.