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 29, 2016 199.30 200.30 192.50 196.50 31,547 -4.40(-2.19%)
Jul 28, 2016 200.40 202.70 198.10 200.90 35,611 +1.30(+0.65%)
Jul 27, 2016 196.90 200.55 193.40 199.60 19,898 +3.70(+1.89%)
Jul 26, 2016 195.40 198.00 193.50 195.90 15,878 -0.50(-0.25%)
Jul 25, 2016 206.00 206.60 193.71 196.40 26,616 -7.90(-3.87%)
Jul 22, 2016 199.30 206.40 197.60 204.30 18,310 +5.50(+2.77%)
Jul 21, 2016 195.70 199.90 193.30 198.80 31,654 +4.10(+2.11%)
Jul 20, 2016 193.40 198.70 191.70 194.70 11,581 +0.70(+0.36%)
Jul 19, 2016 195.30 198.40 193.60 194.00 21,134 -0.60(-0.31%)
Jul 18, 2016 196.50 196.50 192.20 194.60 31,087 -1.90(-0.97%)
Jul 15, 2016 191.60 201.70 187.19 196.50 61,271 +5.80(+3.04%)
Jul 14, 2016 185.00 190.80 180.10 190.70 40,276 +6.30(+3.42%)
Jul 13, 2016 185.70 185.70 179.20 184.40 31,401 +0.50(+0.27%)
Jul 12, 2016 177.70 188.30 176.80 183.90 47,719 +8.40(+4.79%)
Jul 11, 2016 170.50 175.50 168.80 175.50 28,757 +7.70(+4.59%)
Jul 08, 2016 168.50 174.70 166.80 167.80 46,476 +1.00(+0.60%)
Jul 07, 2016 165.50 168.10 162.50 166.80 26,049 +4.20(+2.58%)
Jul 05, 2016 163.30 164.50 159.25 162.60 29,573 +0.40(+0.25%)
Jul 01, 2016 144.00 162.20 162.20 162.20 46,570 +18.30(+12.72%)
Jun 30, 2016 142.60 144.20 139.20 143.90 37,481 +1.60(+1.12%)
Jun 29, 2016 143.40 147.50 136.50 142.30 36,720 +0.10(+0.07%)
Jun 28, 2016 147.30 149.40 140.80 142.20 25,705 -2.10(-1.46%)
Jun 27, 2016 147.80 148.00 140.60 144.30 41,769 -5.30(-3.54%)
Jun 24, 2016 147.70 152.00 144.60 149.60 47,510 -3.90(-2.54%)
Jun 23, 2016 156.20 156.20 150.10 153.50 21,741 +0.60(+0.39%)
Jun 22, 2016 153.50 154.90 147.92 152.90 23,214 -0.90(-0.59%)
Jun 21, 2016 156.60 157.70 149.40 153.80 34,612 -3.30(-2.10%)
Jun 20, 2016 160.60 162.00 155.80 157.10 29,021 -2.00(-1.26%)
Jun 17, 2016 163.30 165.70 155.00 159.10 45,591 -3.70(-2.27%)
Jun 16, 2016 169.50 171.70 160.44 162.80 38,197 -5.90(-3.50%)
Jun 15, 2016 150.00 169.90 143.91 168.70 91,203 +31.90(+23.32%)
Jun 14, 2016 139.50 141.70 135.00 136.80 25,048 -2.20(-1.58%)
Jun 13, 2016 149.70 149.70 136.25 139.00 46,357 -11.20(-7.46%)
Jun 10, 2016 140.90 155.40 140.70 150.20 55,198 +7.00(+4.89%)
Jun 09, 2016 140.90 143.80 138.55 143.20 28,382 +1.50(+1.06%)
Jun 08, 2016 140.20 142.70 139.00 141.70 15,492 +1.50(+1.07%)
Jun 07, 2016 139.90 141.70 138.80 140.20 12,436 -0.20(-0.14%)
Jun 06, 2016 133.40 142.00 130.52 140.40 17,559 +6.10(+4.54%)
Jun 03, 2016 134.40 135.70 131.05 134.30 13,858 +0.20(+0.15%)
Jun 02, 2016 129.00 134.20 128.40 134.10 12,521 +3.80(+2.92%)
Jun 01, 2016 126.10 130.80 124.10 130.30 15,814 +3.20(+2.52%)
May 31, 2016 125.80 129.50 123.60 127.10 15,549 +2.60(+2.09%)
May 27, 2016 123.30 124.50 124.50 124.50 10,550 +1.50(+1.22%)
May 26, 2016 131.60 131.60 121.50 123.00 22,360 -8.40(-6.39%)
May 25, 2016 124.10 132.00 122.70 131.40 22,170 +7.40(+5.97%)
May 24, 2016 118.20 124.40 117.60 124.00 14,731 +5.90(+5.00%)
May 23, 2016 115.30 119.70 115.17 118.10 19,489 +3.10(+2.70%)
May 20, 2016 113.10 115.20 108.70 115.00 30,371 +2.30(+2.04%)
May 19, 2016 112.80 115.20 109.10 112.70 19,562 -0.80(-0.70%)
May 18, 2016 113.30 118.50 111.20 113.50 24,353 -0.80(-0.70%)
May 17, 2016 120.50 123.70 112.80 114.30 28,116 -6.20(-5.15%)
May 16, 2016 123.40 125.15 116.70 120.50 35,846 -2.70(-2.19%)
May 13, 2016 119.50 129.60 116.20 123.20 51,234 +7.10(+6.12%)
May 12, 2016 114.70 118.10 110.60 116.10 21,406 +1.70(+1.49%)
May 11, 2016 117.70 118.00 113.30 114.40 23,686 -3.40(-2.89%)
May 10, 2016 116.80 118.20 113.00 117.80 15,650 +1.90(+1.64%)
May 09, 2016 115.50 116.50 113.60 115.90 13,243 -0.20(-0.17%)
May 06, 2016 117.50 118.00 113.50 116.10 17,497 -2.00(-1.69%)
May 05, 2016 122.80 122.80 116.50 118.10 16,941 -3.50(-2.88%)
May 04, 2016 127.00 127.30 120.90 121.60 23,903 -5.60(-4.40%)
May 03, 2016 128.30 129.30 126.00 127.20 18,642 -2.40(-1.85%)
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.