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

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
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 (%)
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.