Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 0.7700 0.7700 0.7100 0.7100 66,408 -0.04(-5.33%)
Jun 02, 2023 0.7000 0.7500 0.7000 0.7500 96,111 +0.06(+7.91%)
Jun 01, 2023 0.7200 0.7240 0.6906 0.6950 146,603 -0.01(-0.83%)
May 31, 2023 0.6900 0.7105 0.6800 0.7008 167,145 +0.03(+3.82%)
May 30, 2023 0.7400 0.7500 0.6626 0.6750 339,685 -0.06(-8.50%)
May 26, 2023 0.8000 0.8380 0.7000 0.7377 556,321 +0.02(+2.46%)
May 25, 2023 0.7118 0.7530 0.6984 0.7200 85,379 +0.01(+1.28%)
May 24, 2023 0.7315 0.7800 0.6931 0.7109 103,375 -0.03(-3.41%)
May 23, 2023 0.7468 0.7780 0.7200 0.7360 39,228 -0.01(-1.60%)
May 22, 2023 0.7212 0.7700 0.7200 0.7480 42,514 +0.01(+0.69%)
May 19, 2023 0.7400 0.7590 0.7305 0.7429 52,055 +0.01(+1.06%)
May 18, 2023 0.7535 0.7980 0.7117 0.7351 292,540 -0.02(-2.45%)
May 17, 2023 0.7678 0.7801 0.7300 0.7536 290,520 -0.02(-2.13%)
May 16, 2023 0.8200 0.8430 0.7500 0.7700 85,133 -0.03(-3.95%)
May 15, 2023 0.6906 0.8090 0.6900 0.8017 226,891 +0.06(+7.61%)
May 12, 2023 0.7600 0.7699 0.7252 0.7450 235,182 -0.01(-0.69%)
May 11, 2023 0.7700 0.7888 0.7500 0.7502 227,371 -0.02(-2.57%)
May 10, 2023 0.8039 0.8193 0.7700 0.7700 247,904 -0.02(-2.52%)
May 09, 2023 0.7900 0.8005 0.7700 0.7899 39,477 +0.00(+0.00%)
May 08, 2023 0.7600 0.8169 0.7600 0.7899 178,260 -0.02(-2.48%)
May 05, 2023 0.8200 0.8400 0.7700 0.8100 205,212 -0.00(-0.61%)
May 04, 2023 0.8400 0.8440 0.8001 0.8150 51,167 -0.01(-0.79%)
May 03, 2023 0.8600 0.8795 0.8031 0.8215 91,970 -0.06(-6.54%)
May 02, 2023 0.8500 0.8797 0.8400 0.8790 83,331 +0.02(+2.54%)
May 01, 2023 0.8816 0.8817 0.8321 0.8572 93,135 -0.02(-2.77%)
Apr 28, 2023 0.8815 0.8841 0.7862 0.8816 425,294 +0.00(+0.01%)
Apr 27, 2023 0.8996 0.9030 0.8550 0.8815 360,434 -0.02(-2.06%)
Apr 26, 2023 0.9000 0.9029 0.8600 0.9000 254,411 +0.00(+0.00%)
Apr 25, 2023 0.8100 0.9199 0.7954 0.9000 708,536 +0.11(+14.08%)
Apr 24, 2023 0.7400 0.8007 0.6600 0.7889 885,355 +0.10(+14.33%)
Apr 21, 2023 0.7100 0.7200 0.6810 0.6900 87,780 -0.02(-2.82%)
Apr 20, 2023 0.6800 0.7100 0.6800 0.7100 154,134 +0.03(+4.41%)
Apr 19, 2023 0.6800 0.7100 0.6600 0.6800 173,190 +0.00(+0.00%)
Apr 18, 2023 0.7002 0.7525 0.6800 0.6800 204,988 -0.07(-9.33%)
Apr 17, 2023 0.6889 0.7600 0.6501 0.7500 456,581 +0.09(+13.64%)
Apr 14, 2023 0.6989 0.6989 0.6504 0.6600 33,528 -0.03(-3.78%)
Apr 13, 2023 0.6500 0.7000 0.6500 0.6859 129,609 +0.02(+3.42%)
Apr 12, 2023 0.6515 0.7000 0.6500 0.6632 259,320 -0.02(-3.32%)
Apr 11, 2023 0.7200 0.7200 0.6614 0.6860 190,659 -0.02(-3.38%)
Apr 10, 2023 0.7100 0.7200 0.6603 0.7100 299,500 -0.01(-1.39%)
Apr 06, 2023 0.6200 0.7200 0.6100 0.7200 246,621 +0.08(+12.62%)
Apr 05, 2023 0.6500 0.6578 0.6274 0.6393 98,354 +0.00(+0.65%)
Apr 04, 2023 0.6900 0.6900 0.6012 0.6352 117,044 -0.03(-5.19%)
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.