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

Accelerate Diagnosti (NQ: AXDX )

0.7700 +0.0335 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2023 7.215 7.234 6.300 7.000 37,849 -0.10(-1.41%)
Mar 30, 2023 6.200 7.650 5.375 7.100 244,510 +2.08(+41.49%)
Mar 29, 2023 4.916 5.378 4.801 5.018 15,350 -0.04(-0.77%)
Mar 28, 2023 5.300 5.378 4.936 5.057 7,684 +0.06(+1.14%)
Mar 27, 2023 5.000 5.050 4.753 5.000 5,029 +0.13(+2.69%)
Mar 24, 2023 5.000 5.000 4.605 4.869 14,539 -0.03(-0.63%)
Mar 23, 2023 4.800 4.960 4.556 4.900 16,657 +0.25(+5.38%)
Mar 22, 2023 5.100 5.101 4.635 4.650 13,933 -0.25(-5.10%)
Mar 21, 2023 4.900 5.197 4.600 4.900 15,316 +0.17(+3.59%)
Mar 20, 2023 4.800 4.858 4.600 4.730 15,710 -0.07(-1.46%)
Mar 17, 2023 4.969 4.980 4.700 4.800 35,858 -0.32(-6.30%)
Mar 16, 2023 5.345 5.500 4.890 5.123 53,778 -0.28(-5.13%)
Mar 15, 2023 5.238 5.988 5.200 5.400 69,564 +0.00(+0.00%)
Mar 14, 2023 5.300 5.700 5.300 5.400 27,658 +0.30(+5.88%)
Mar 13, 2023 4.700 5.300 4.600 5.100 25,457 +0.38(+8.17%)
Mar 10, 2023 5.000 5.000 4.711 4.715 36,561 -0.29(-5.70%)
Mar 09, 2023 5.000 5.100 4.501 5.000 31,117 +0.28(+5.86%)
Mar 08, 2023 4.800 5.100 4.624 4.723 33,367 -0.18(-3.61%)
Mar 07, 2023 5.000 5.000 4.550 4.900 27,670 -0.06(-1.21%)
Mar 06, 2023 4.990 5.300 4.799 4.960 55,461 -0.34(-6.42%)
Mar 03, 2023 4.900 5.400 4.900 5.300 35,059 +0.26(+5.16%)
Mar 02, 2023 5.000 5.100 4.900 5.040 35,975 -0.01(-0.14%)
Mar 01, 2023 5.000 5.100 4.802 5.047 61,318 -0.05(-1.04%)
Feb 28, 2023 4.700 5.139 4.650 5.100 51,694 +0.50(+10.87%)
Feb 27, 2023 5.200 5.300 4.600 4.600 98,105 -0.54(-10.49%)
Feb 24, 2023 5.400 5.900 5.100 5.139 29,421 -0.35(-6.44%)
Feb 23, 2023 5.336 5.989 5.336 5.493 7,964 -0.01(-0.15%)
Feb 22, 2023 5.607 6.249 5.262 5.501 36,817 -0.33(-5.59%)
Feb 21, 2023 5.700 6.745 5.500 5.827 55,715 +0.23(+4.05%)
Feb 17, 2023 5.900 6.438 5.510 5.600 31,690 -0.30(-5.08%)
Feb 16, 2023 6.200 6.599 5.830 5.900 17,298 -0.10(-1.67%)
Feb 15, 2023 6.000 6.390 5.900 6.000 20,530 +0.00(+0.00%)
Feb 14, 2023 5.917 6.599 5.838 6.000 19,140 -0.10(-1.64%)
Feb 13, 2023 6.200 6.631 5.700 6.100 30,481 -0.05(-0.81%)
Feb 10, 2023 6.400 6.900 6.000 6.150 20,671 -0.45(-6.82%)
Feb 09, 2023 6.700 6.900 6.300 6.600 20,345 -0.10(-1.48%)
Feb 08, 2023 6.800 6.935 6.600 6.699 9,482 -0.03(-0.49%)
Feb 07, 2023 6.850 6.862 6.550 6.732 18,393 +0.03(+0.49%)
Feb 06, 2023 7.100 7.150 6.501 6.699 20,234 -0.19(-2.79%)
Feb 03, 2023 7.200 7.626 6.500 6.891 33,517 -0.31(-4.36%)
Feb 02, 2023 6.801 7.466 6.646 7.205 32,915 +0.42(+6.19%)
Feb 01, 2023 7.000 7.100 6.700 6.785 21,847 -0.15(-2.18%)
Jan 31, 2023 7.229 7.500 6.810 6.936 20,782 -0.22(-3.09%)
Jan 30, 2023 7.456 7.489 7.100 7.157 10,767 -0.14(-1.96%)
Jan 27, 2023 7.600 7.600 7.200 7.300 9,782 -0.11(-1.50%)
Jan 26, 2023 7.700 7.800 7.200 7.411 17,734 -0.08(-1.12%)
Jan 25, 2023 7.600 7.800 7.334 7.495 8,317 -0.17(-2.23%)
Jan 24, 2023 7.589 8.000 7.300 7.666 22,772 +0.33(+4.54%)
Jan 23, 2023 7.090 7.500 6.910 7.333 22,779 +0.30(+4.27%)
Jan 20, 2023 7.192 7.500 6.850 7.033 14,388 -0.27(-3.66%)
Jan 19, 2023 7.316 7.515 7.100 7.300 14,756 -0.00(-0.03%)
Jan 18, 2023 7.589 7.800 7.201 7.302 19,021 -0.06(-0.87%)
Jan 17, 2023 7.600 7.940 7.003 7.366 23,416 +0.17(+2.29%)
Jan 13, 2023 6.600 7.400 6.600 7.201 41,339 +0.33(+4.82%)
Jan 12, 2023 6.900 6.990 6.600 6.870 18,547 +0.17(+2.54%)
Jan 11, 2023 6.975 6.975 6.510 6.700 14,129 -0.15(-2.19%)
Jan 10, 2023 6.300 6.852 6.300 6.850 6,323 +0.49(+7.65%)
Jan 09, 2023 6.968 7.000 6.228 6.363 13,784 -0.42(-6.22%)
Jan 06, 2023 6.300 6.954 6.100 6.785 18,748 +0.32(+4.98%)
Jan 05, 2023 5.600 6.500 5.600 6.463 18,506 +0.86(+15.41%)
Jan 04, 2023 5.770 5.987 5.225 5.600 31,775 -0.28(-4.76%)
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.