Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.020 +0.010 (+0.99%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.200 7.500 5.877 6.083 283,583 +0.05(+0.76%)
May 27, 2022 5.527 6.200 5.395 6.037 159,513 +0.49(+8.77%)
May 26, 2022 5.500 5.748 5.325 5.550 69,942 +0.06(+1.17%)
May 25, 2022 5.941 6.000 5.300 5.486 66,860 -0.33(-5.71%)
May 24, 2022 5.769 5.999 5.300 5.818 80,694 +0.01(+0.19%)
May 23, 2022 5.900 5.900 5.500 5.807 68,381 +0.37(+6.81%)
May 20, 2022 5.700 5.956 5.020 5.437 65,479 -0.17(-3.10%)
May 19, 2022 5.800 5.929 5.321 5.611 67,162 -0.19(-3.26%)
May 18, 2022 6.052 6.151 5.800 5.800 127,356 -0.20(-3.35%)
May 17, 2022 6.200 7.182 5.776 6.001 61,103 -0.10(-1.62%)
May 16, 2022 7.335 8.299 6.050 6.100 59,309 -0.80(-11.63%)
May 13, 2022 6.726 7.354 6.451 6.903 73,008 +0.14(+2.07%)
May 12, 2022 7.040 7.772 6.631 6.763 66,585 -0.41(-5.65%)
May 11, 2022 7.400 7.400 7.000 7.168 53,275 -0.04(-0.55%)
May 10, 2022 7.961 7.961 7.201 7.208 44,183 -0.38(-5.02%)
May 09, 2022 8.000 8.000 7.200 7.589 51,143 -0.44(-5.49%)
May 06, 2022 8.019 8.280 7.245 8.030 40,310 -0.10(-1.19%)
May 05, 2022 8.179 8.594 7.700 8.127 42,337 -0.02(-0.26%)
May 04, 2022 8.629 8.713 7.611 8.148 53,724 -0.60(-6.83%)
May 03, 2022 9.800 9.800 8.311 8.745 68,059 -1.06(-10.81%)
May 02, 2022 9.500 9.942 9.381 9.805 78,788 +0.21(+2.14%)
Apr 29, 2022 9.800 9.856 9.282 9.600 61,494 +0.10(+1.04%)
Apr 28, 2022 10.30 10.30 8.361 9.501 90,944 -0.80(-7.76%)
Apr 27, 2022 10.40 10.40 10.10 10.30 72,357 -0.10(-0.96%)
Apr 26, 2022 10.70 10.70 10.00 10.40 88,471 -0.40(-3.70%)
Apr 25, 2022 9.500 11.00 9.188 10.80 57,532 +1.20(+12.49%)
Apr 22, 2022 10.10 10.17 9.064 9.601 87,244 -0.60(-5.87%)
Apr 21, 2022 10.40 10.65 10.00 10.20 44,149 -0.40(-3.77%)
Apr 20, 2022 10.70 10.80 10.40 10.60 58,615 +0.00(+0.00%)
Apr 19, 2022 10.10 10.80 9.800 10.60 125,038 +0.71(+7.22%)
Apr 18, 2022 10.30 10.65 9.709 9.886 83,605 -0.41(-4.02%)
Apr 14, 2022 10.80 11.02 10.20 10.30 48,268 -0.50(-4.63%)
Apr 13, 2022 10.80 11.10 10.30 10.80 61,261 +0.00(+0.00%)
Apr 12, 2022 10.90 11.20 10.60 10.80 56,855 -0.20(-1.82%)
Apr 11, 2022 11.50 11.60 10.60 11.00 66,418 -0.20(-1.79%)
Apr 08, 2022 12.00 12.10 10.90 11.20 106,231 -0.85(-7.05%)
Apr 07, 2022 13.00 13.00 12.00 12.05 40,061 -1.25(-9.40%)
Apr 06, 2022 13.30 13.40 12.00 13.30 34,301 -0.10(-0.75%)
Apr 05, 2022 13.60 13.70 12.95 13.40 34,702 -0.50(-3.60%)
Apr 04, 2022 14.10 14.60 13.60 13.90 36,164 -0.20(-1.42%)
Apr 01, 2022 14.30 15.25 14.00 14.10 81,037 -0.30(-2.08%)
Mar 31, 2022 13.80 14.40 13.50 14.40 40,223 +0.40(+2.86%)
Mar 30, 2022 14.80 14.80 13.80 14.00 38,350 -0.80(-5.41%)
Mar 29, 2022 15.00 15.90 14.55 14.80 61,427 -0.20(-1.33%)
Mar 28, 2022 15.00 15.20 14.20 15.00 59,624 +0.30(+2.04%)
Mar 25, 2022 16.00 16.10 14.30 14.70 61,678 -1.10(-6.96%)
Mar 24, 2022 16.40 16.60 15.70 15.80 35,730 -0.80(-4.82%)
Mar 23, 2022 17.30 17.30 16.30 16.60 46,346 -0.80(-4.60%)
Mar 22, 2022 19.00 19.00 17.30 17.40 32,055 -1.20(-6.45%)
Mar 21, 2022 19.60 20.00 18.60 18.60 30,369 -0.90(-4.62%)
Mar 18, 2022 19.10 20.70 19.10 19.50 44,662 +0.40(+2.09%)
Mar 17, 2022 18.80 19.90 18.40 19.10 23,589 +0.10(+0.53%)
Mar 16, 2022 17.00 19.10 16.80 19.00 34,675 +2.00(+11.76%)
Mar 15, 2022 17.00 17.60 16.40 17.00 25,763 +0.30(+1.80%)
Mar 14, 2022 17.60 17.60 16.00 16.70 45,805 -1.20(-6.70%)
Mar 11, 2022 19.30 19.30 17.75 17.90 41,767 -1.00(-5.29%)
Mar 10, 2022 20.00 21.20 18.30 18.90 71,741 -2.00(-9.57%)
Mar 09, 2022 22.20 22.30 18.60 20.90 97,646 -1.80(-7.93%)
Mar 08, 2022 24.30 24.70 22.70 22.70 23,618 -1.80(-7.35%)
Mar 07, 2022 23.70 25.00 23.00 24.50 17,595 +1.10(+4.70%)
Mar 04, 2022 24.80 24.80 22.20 23.40 22,679 -1.30(-5.26%)
Mar 03, 2022 26.80 26.90 24.40 24.70 17,372 -1.80(-6.79%)
Mar 02, 2022 27.40 28.00 26.40 26.50 9,731 -1.00(-3.64%)
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.