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

Accelerate Diagnosti (NQ: AXDX )

1.610 -0.040 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.580 1.680 1.580 1.610 44,579 -0.04(-2.42%)
Nov 26, 2024 1.660 1.665 1.580 1.650 51,267 +0.01(+0.61%)
Nov 25, 2024 1.730 1.740 1.610 1.640 67,364 +0.00(+0.00%)
Nov 22, 2024 1.680 1.780 1.600 1.640 37,260 -0.03(-1.80%)
Nov 21, 2024 1.630 1.700 1.630 1.670 28,755 -0.03(-1.76%)
Nov 20, 2024 1.760 1.810 1.640 1.700 38,185 -0.05(-2.86%)
Nov 19, 2024 1.825 1.825 1.750 1.750 60,456 -0.05(-2.78%)
Nov 18, 2024 1.850 1.860 1.760 1.800 36,530 -0.05(-2.70%)
Nov 15, 2024 1.850 1.869 1.800 1.850 30,759 -0.02(-1.07%)
Nov 14, 2024 1.810 1.910 1.800 1.870 52,838 -0.02(-1.06%)
Nov 13, 2024 1.954 1.985 1.870 1.890 9,210 -0.07(-3.57%)
Nov 12, 2024 1.930 1.991 1.890 1.960 29,776 +0.05(+2.62%)
Nov 11, 2024 1.800 1.920 1.770 1.910 72,669 +0.08(+4.37%)
Nov 08, 2024 1.900 1.950 1.780 1.830 63,879 -0.14(-7.11%)
Nov 07, 2024 2.030 2.030 1.950 1.970 88,475 -0.02(-1.01%)
Nov 06, 2024 2.040 2.040 1.950 1.990 104,464 -0.03(-1.24%)
Nov 05, 2024 1.870 2.020 1.870 2.015 59,640 +0.15(+7.75%)
Nov 04, 2024 1.930 1.940 1.800 1.870 71,876 -0.06(-3.11%)
Nov 01, 2024 1.880 1.935 1.870 1.930 72,441 +0.01(+0.52%)
Oct 31, 2024 1.880 1.920 1.800 1.920 42,022 +0.04(+2.13%)
Oct 30, 2024 1.900 1.900 1.850 1.880 39,238 +0.03(+1.62%)
Oct 29, 2024 1.880 1.900 1.802 1.850 120,179 -0.03(-1.60%)
Oct 28, 2024 1.880 1.890 1.840 1.880 61,236 +0.00(+0.00%)
Oct 25, 2024 1.750 1.880 1.750 1.880 26,212 +0.11(+6.21%)
Oct 24, 2024 1.812 1.812 1.680 1.770 83,218 -0.02(-1.12%)
Oct 23, 2024 1.860 1.933 1.790 1.790 128,991 -0.07(-3.76%)
Oct 22, 2024 1.870 1.870 1.790 1.860 53,990 +0.01(+0.54%)
Oct 21, 2024 1.830 1.910 1.780 1.850 24,062 +0.04(+2.21%)
Oct 18, 2024 1.750 1.850 1.720 1.810 53,369 +0.06(+3.43%)
Oct 17, 2024 1.900 1.900 1.750 1.750 111,232 -0.15(-7.89%)
Oct 16, 2024 1.840 1.930 1.810 1.900 64,819 +0.03(+1.60%)
Oct 15, 2024 1.770 1.870 1.770 1.870 28,608 +0.15(+8.72%)
Oct 14, 2024 1.750 1.800 1.720 1.720 16,996 -0.04(-2.27%)
Oct 11, 2024 1.890 1.890 1.700 1.760 62,711 -0.08(-4.35%)
Oct 10, 2024 1.830 1.900 1.800 1.840 48,300 +0.01(+0.55%)
Oct 09, 2024 1.980 1.980 1.820 1.830 39,447 -0.09(-4.69%)
Oct 08, 2024 1.880 1.973 1.850 1.920 59,377 +0.04(+2.13%)
Oct 07, 2024 1.860 1.960 1.820 1.880 51,593 -0.07(-3.59%)
Oct 04, 2024 1.820 1.960 1.780 1.950 39,206 +0.13(+7.14%)
Oct 03, 2024 1.873 1.873 1.660 1.820 42,950 -0.02(-1.09%)
Oct 02, 2024 1.870 2.031 1.820 1.840 197,157 -0.01(-0.54%)
Oct 01, 2024 1.670 1.890 1.624 1.850 110,073 +0.14(+8.19%)
Sep 30, 2024 1.790 1.815 1.610 1.710 118,387 -0.05(-2.84%)
Sep 27, 2024 1.700 1.760 1.660 1.760 53,879 +0.06(+3.53%)
Sep 26, 2024 1.690 1.710 1.640 1.700 32,931 +0.01(+0.59%)
Sep 25, 2024 1.520 1.780 1.520 1.690 114,146 +0.16(+10.46%)
Sep 24, 2024 1.530 1.580 1.510 1.530 68,192 +0.00(+0.00%)
Sep 23, 2024 1.560 1.586 1.500 1.530 57,372 -0.01(-0.65%)
Sep 20, 2024 1.460 1.540 1.380 1.540 106,782 +0.07(+4.76%)
Sep 19, 2024 1.500 1.504 1.460 1.470 10,668 +0.00(+0.00%)
Sep 18, 2024 1.480 1.540 1.470 1.470 48,393 -0.01(-0.68%)
Sep 17, 2024 1.530 1.540 1.470 1.480 11,384 -0.04(-2.63%)
Sep 16, 2024 1.550 1.560 1.460 1.520 21,657 +0.00(+0.00%)
Sep 13, 2024 1.530 1.540 1.500 1.520 33,843 +0.02(+1.33%)
Sep 12, 2024 1.560 1.660 1.340 1.500 222,767 -0.11(-6.83%)
Sep 11, 2024 1.680 1.680 1.530 1.610 20,580 +0.01(+0.63%)
Sep 10, 2024 1.600 1.620 1.560 1.600 19,874 +0.02(+1.27%)
Sep 09, 2024 1.750 1.750 1.535 1.580 117,310 -0.15(-8.67%)
Sep 06, 2024 1.710 1.750 1.660 1.730 38,416 +0.04(+2.37%)
Sep 05, 2024 1.900 1.900 1.650 1.690 89,205 -0.17(-9.14%)
Sep 04, 2024 2.000 2.000 1.860 1.860 21,564 -0.11(-5.58%)
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.