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

Accelerate Diagnosti (NQ: AXDX )

0.9310 -0.0190 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 29, 2018 228.50 228.50 228.50 0 +3.00(+1.33%)
Mar 28, 2018 227.50 231.50 224.00 225.50 11,161 -1.00(-0.44%)
Mar 27, 2018 234.50 237.00 225.00 226.50 24,053 -6.00(-2.58%)
Mar 26, 2018 238.00 239.00 226.50 232.50 23,700 -0.50(-0.21%)
Mar 23, 2018 242.50 250.00 233.00 233.00 23,188 -9.50(-3.92%)
Mar 22, 2018 240.00 246.50 233.00 242.50 24,545 -5.00(-2.02%)
Mar 21, 2018 248.00 251.50 242.00 247.50 18,328 +0.00(+0.00%)
Mar 20, 2018 253.00 260.00 246.00 247.50 19,731 -4.50(-1.79%)
Mar 19, 2018 254.50 255.75 245.00 252.00 20,950 -2.50(-0.98%)
Mar 16, 2018 252.50 266.00 252.50 254.50 33,890 +2.50(+0.99%)
Mar 15, 2018 259.00 262.00 250.00 252.00 23,563 -7.00(-2.70%)
Mar 14, 2018 255.00 263.95 255.00 259.00 16,476 +5.00(+1.97%)
Mar 13, 2018 275.50 276.50 253.00 254.00 20,205 -19.00(-6.96%)
Mar 12, 2018 269.00 275.50 266.00 273.00 17,268 +4.50(+1.68%)
Mar 09, 2018 266.00 274.50 263.50 268.50 25,462 +4.50(+1.70%)
Mar 08, 2018 267.50 273.90 261.50 264.00 14,267 -3.50(-1.31%)
Mar 07, 2018 256.00 269.00 256.00 267.50 25,172 +8.00(+3.08%)
Mar 06, 2018 260.50 262.95 254.50 259.50 15,292 +1.00(+0.39%)
Mar 05, 2018 250.50 263.00 250.00 258.50 22,086 +6.00(+2.38%)
Mar 02, 2018 248.00 257.00 244.00 252.50 23,970 +0.00(+0.00%)
Mar 01, 2018 263.00 263.00 249.00 252.50 19,752 -10.50(-3.99%)
Feb 28, 2018 266.50 275.50 262.00 263.00 28,860 -1.00(-0.38%)
Feb 27, 2018 266.00 268.42 263.50 264.00 23,174 -1.00(-0.38%)
Feb 26, 2018 260.50 272.25 255.05 265.00 52,019 +7.50(+2.91%)
Feb 23, 2018 260.00 261.35 252.50 257.50 19,254 -2.00(-0.77%)
Feb 22, 2018 250.00 267.00 248.00 259.50 26,423 +10.00(+4.01%)
Feb 21, 2018 247.00 258.00 247.00 249.50 21,566 +4.00(+1.63%)
Feb 20, 2018 247.00 252.50 245.00 245.50 16,406 -6.00(-2.39%)
Feb 16, 2018 251.50 251.50 251.50 0 +2.50(+1.00%)
Feb 15, 2018 235.00 250.47 229.50 249.00 28,101 +16.50(+7.10%)
Feb 14, 2018 226.00 235.50 225.05 232.50 41,597 +3.50(+1.53%)
Feb 13, 2018 231.50 233.66 222.50 229.00 23,130 -3.50(-1.51%)
Feb 12, 2018 240.50 241.50 230.50 232.50 25,210 -6.50(-2.72%)
Feb 09, 2018 239.00 243.00 227.50 239.00 36,409 +3.00(+1.27%)
Feb 08, 2018 266.00 266.00 233.00 236.00 41,962 -29.50(-11.11%)
Feb 07, 2018 255.00 264.50 251.50 265.50 38,655 +11.50(+4.53%)
Feb 06, 2018 263.00 267.50 242.00 254.00 59,369 -20.00(-7.30%)
Feb 05, 2018 281.00 282.70 268.00 274.00 12,407 -11.50(-4.03%)
Feb 02, 2018 286.50 289.50 282.50 285.50 16,045 -5.50(-1.89%)
Feb 01, 2018 288.00 296.50 287.00 291.00 15,502 +2.00(+0.69%)
Jan 31, 2018 292.50 295.00 287.00 289.00 19,803 -2.00(-0.69%)
Jan 30, 2018 285.00 294.50 280.00 291.00 23,827 +1.50(+0.52%)
Jan 29, 2018 297.50 301.75 289.00 289.50 26,660 -9.50(-3.18%)
Jan 26, 2018 300.00 303.50 295.50 299.00 33,362 +2.00(+0.67%)
Jan 25, 2018 291.00 299.95 288.05 297.00 33,963 +8.50(+2.95%)
Jan 24, 2018 291.00 292.00 282.50 288.50 29,186 -1.00(-0.35%)
Jan 23, 2018 286.00 290.05 282.50 289.50 16,152 +3.50(+1.22%)
Jan 22, 2018 290.50 283.00 286.00 23,803 +3.50(+1.24%)
Jan 19, 2018 278.50 284.00 277.00 282.50 25,783 +4.00(+1.44%)
Jan 18, 2018 276.00 282.75 274.50 278.50 25,368 +0.00(+0.00%)
Jan 17, 2018 273.50 285.00 272.75 278.50 44,334 +8.00(+2.96%)
Jan 16, 2018 275.00 282.50 269.00 270.50 38,520 -3.00(-1.10%)
Jan 12, 2018 273.50 273.50 273.50 0 -3.50(-1.26%)
Jan 11, 2018 261.50 278.00 257.50 277.00 36,262 +16.50(+6.33%)
Jan 10, 2018 270.00 270.00 252.75 260.50 45,374 -11.00(-4.05%)
Jan 09, 2018 270.00 274.00 263.75 271.50 19,496 +1.50(+0.56%)
Jan 08, 2018 284.00 284.00 266.25 270.00 29,293 -15.00(-5.26%)
Jan 05, 2018 294.00 295.00 283.50 285.00 21,703 -7.50(-2.56%)
Jan 04, 2018 290.00 295.00 287.00 292.50 19,903 +4.50(+1.56%)
Jan 03, 2018 278.00 290.00 275.00 288.00 17,210 +13.50(+4.92%)
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.