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 (%)
Jul 31, 2014 194.40 195.90 181.20 181.80 30,264 -14.90(-7.57%)
Jul 30, 2014 192.80 199.00 190.32 196.70 15,276 +5.30(+2.77%)
Jul 29, 2014 195.40 195.45 190.10 191.40 19,308 -3.80(-1.95%)
Jul 28, 2014 199.90 200.70 191.20 195.20 14,761 -4.90(-2.45%)
Jul 25, 2014 200.00 202.80 195.80 200.10 13,756 -0.20(-0.10%)
Jul 24, 2014 201.30 205.25 196.00 200.30 14,774 -3.20(-1.57%)
Jul 23, 2014 203.60 212.70 202.80 203.50 10,362 -1.50(-0.73%)
Jul 22, 2014 205.00 214.20 201.00 205.00 19,046 +1.70(+0.84%)
Jul 21, 2014 195.80 205.50 195.30 203.30 21,272 +5.50(+2.78%)
Jul 18, 2014 190.30 206.10 190.30 197.80 32,444 +6.90(+3.61%)
Jul 17, 2014 193.90 202.20 187.10 190.90 28,714 -5.00(-2.55%)
Jul 16, 2014 207.00 207.20 192.60 195.90 35,602 -9.10(-4.44%)
Jul 15, 2014 230.00 230.30 202.50 205.00 55,448 -25.90(-11.22%)
Jul 14, 2014 238.80 242.10 230.50 230.90 23,856 -7.10(-2.98%)
Jul 11, 2014 248.50 250.05 233.70 238.00 25,820 -11.80(-4.72%)
Jul 10, 2014 252.50 256.70 246.62 249.80 12,719 -8.30(-3.22%)
Jul 09, 2014 254.00 261.70 250.30 258.10 13,922 +5.00(+1.98%)
Jul 08, 2014 256.60 257.70 247.65 253.10 18,504 -5.50(-2.13%)
Jul 07, 2014 263.00 263.20 240.50 258.60 29,477 -5.20(-1.97%)
Jul 03, 2014 264.50 263.80 263.80 263.80 5,770 +1.20(+0.46%)
Jul 02, 2014 265.60 270.45 260.50 262.60 17,979 -2.20(-0.83%)
Jul 01, 2014 259.80 272.10 252.80 264.80 48,321 +4.80(+1.85%)
Jun 30, 2014 301.70 302.40 250.00 260.00 142,918 -40.80(-13.56%)
Jun 27, 2014 305.80 318.56 297.20 300.80 200,316 -4.60(-1.51%)
Jun 26, 2014 293.10 307.57 291.60 305.40 15,933 +14.00(+4.80%)
Jun 25, 2014 298.90 306.39 283.50 291.40 34,334 -10.00(-3.32%)
Jun 24, 2014 306.20 315.10 295.70 301.40 27,937 -4.20(-1.37%)
Jun 23, 2014 291.90 308.90 287.21 305.60 35,262 +12.30(+4.19%)
Jun 20, 2014 290.00 295.00 284.00 293.30 27,606 +3.50(+1.21%)
Jun 19, 2014 285.00 290.00 280.00 289.80 13,788 +3.40(+1.19%)
Jun 18, 2014 284.80 287.70 268.00 286.40 22,310 +5.10(+1.81%)
Jun 17, 2014 278.30 281.30 268.20 281.30 21,235 +1.40(+0.50%)
Jun 16, 2014 250.00 283.00 244.40 279.90 35,128 +28.80(+11.47%)
Jun 13, 2014 241.80 258.60 240.10 251.10 13,309 +10.20(+4.23%)
Jun 12, 2014 240.50 249.60 239.00 240.90 8,483 -0.50(-0.21%)
Jun 11, 2014 234.70 243.40 233.00 241.40 9,719 +6.60(+2.81%)
Jun 10, 2014 235.00 241.90 233.60 234.80 12,174 -14.10(-5.66%)
Jun 06, 2014 247.20 249.90 235.00 248.90 8,825 +3.60(+1.47%)
Jun 05, 2014 239.10 249.70 235.00 245.30 11,481 +6.80(+2.85%)
Jun 04, 2014 238.00 250.00 234.50 238.50 8,848 -0.50(-0.21%)
Jun 03, 2014 244.60 246.34 237.20 239.00 10,147 -6.00(-2.45%)
Jun 02, 2014 235.70 260.31 230.93 245.00 18,381 +6.70(+2.81%)
May 30, 2014 245.60 250.00 237.00 238.30 27,319 -6.10(-2.50%)
May 29, 2014 230.10 245.40 227.98 244.40 19,628 +15.50(+6.77%)
May 28, 2014 223.70 233.90 218.00 228.90 11,103 +4.00(+1.78%)
May 27, 2014 226.40 226.40 221.60 224.90 4,592 -0.60(-0.27%)
May 23, 2014 225.40 225.50 225.50 225.50 6,920 +3.50(+1.58%)
May 22, 2014 226.80 228.40 207.90 222.00 11,030 -4.10(-1.81%)
May 21, 2014 228.60 242.95 221.91 226.10 13,827 -1.00(-0.44%)
May 20, 2014 221.10 229.90 218.80 227.10 12,414 +4.40(+1.98%)
May 19, 2014 212.40 229.30 206.80 222.70 16,106 +10.20(+4.80%)
May 16, 2014 199.20 214.80 196.90 212.50 11,886 +13.20(+6.62%)
May 15, 2014 191.80 203.20 190.20 199.30 12,135 +8.50(+4.45%)
May 14, 2014 188.20 196.90 186.70 190.80 9,199 +1.30(+0.69%)
May 13, 2014 201.00 205.70 188.80 189.50 12,091 -10.90(-5.44%)
May 12, 2014 174.40 205.00 174.40 200.40 19,628 +27.90(+16.17%)
May 09, 2014 168.20 173.79 165.30 172.50 7,937 +3.80(+2.25%)
May 08, 2014 173.70 179.90 168.30 168.70 8,880 -4.30(-2.49%)
May 07, 2014 171.30 175.00 165.30 173.00 7,994 +1.70(+0.99%)
May 06, 2014 176.70 179.20 170.10 171.30 20,768 -6.00(-3.38%)
May 05, 2014 175.00 180.00 172.82 177.30 6,876 +1.70(+0.97%)
May 02, 2014 177.70 179.70 173.90 175.60 5,769 -3.20(-1.79%)
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.