Skip to main content

Accelerate Diagnosti (NQ: AXDX )

0.9900 -0.0200 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.150 5.750 5.150 5.750 44,105 +0.59(+11.43%)
Sep 28, 2023 5.455 5.455 5.150 5.160 12,363 -0.06(-1.15%)
Sep 27, 2023 5.110 5.350 5.110 5.220 7,171 -0.03(-0.57%)
Sep 26, 2023 5.350 5.565 5.130 5.250 23,892 -0.11(-2.05%)
Sep 25, 2023 5.650 5.490 5.350 5.360 7,959 -0.25(-4.46%)
Sep 22, 2023 5.470 5.750 5.290 5.610 12,839 +0.33(+6.25%)
Sep 21, 2023 5.390 5.529 5.070 5.280 18,712 -0.19(-3.41%)
Sep 20, 2023 5.990 6.255 5.215 5.466 43,007 -0.64(-10.54%)
Sep 19, 2023 6.110 6.150 5.980 6.110 6,226 +0.01(+0.16%)
Sep 18, 2023 6.200 6.275 5.850 6.100 25,259 -0.04(-0.65%)
Sep 15, 2023 6.570 6.570 6.140 6.140 27,980 -0.39(-5.97%)
Sep 14, 2023 6.350 6.640 6.350 6.530 1,268 +0.18(+2.83%)
Sep 13, 2023 6.360 6.690 6.300 6.350 19,626 -0.08(-1.24%)
Sep 12, 2023 6.690 6.700 6.400 6.430 9,085 -0.36(-5.30%)
Sep 11, 2023 6.910 6.910 6.560 6.790 16,243 -0.04(-0.59%)
Sep 08, 2023 6.870 6.990 6.650 6.830 10,305 +0.07(+1.04%)
Sep 07, 2023 6.900 6.990 6.760 6.760 8,145 -0.20(-2.87%)
Sep 06, 2023 6.980 7.060 6.830 6.960 5,360 +0.07(+1.09%)
Sep 05, 2023 7.000 7.045 6.810 6.885 7,266 -0.16(-2.34%)
Sep 01, 2023 7.220 7.250 7.000 7.050 8,237 +0.04(+0.57%)
Aug 31, 2023 6.930 7.180 6.930 7.010 15,169 -0.03(-0.38%)
Aug 30, 2023 7.000 7.150 6.920 7.037 9,872 +0.07(+0.95%)
Aug 29, 2023 6.740 7.090 6.735 6.970 8,559 -0.01(-0.14%)
Aug 28, 2023 6.770 7.011 6.760 6.980 7,431 +0.22(+3.25%)
Aug 25, 2023 6.990 6.990 6.710 6.760 9,104 -0.26(-3.70%)
Aug 24, 2023 6.880 7.030 6.870 7.020 3,112 +0.06(+0.86%)
Aug 23, 2023 7.090 7.100 6.950 6.960 16,656 +0.11(+1.61%)
Aug 22, 2023 6.720 6.980 6.720 6.850 15,163 -0.14(-2.00%)
Aug 21, 2023 6.770 7.040 6.770 6.990 14,338 +0.13(+1.90%)
Aug 18, 2023 6.510 6.900 6.500 6.860 31,831 +0.22(+3.31%)
Aug 17, 2023 7.050 7.240 6.505 6.640 26,121 -0.46(-6.48%)
Aug 16, 2023 7.200 7.430 7.100 7.100 22,557 +0.01(+0.14%)
Aug 15, 2023 7.150 7.435 7.090 7.090 16,770 -0.06(-0.84%)
Aug 14, 2023 6.800 7.420 6.669 7.150 23,501 +0.10(+1.42%)
Aug 11, 2023 6.720 7.248 6.480 7.050 16,802 +0.20(+2.92%)
Aug 10, 2023 6.630 7.105 6.630 6.850 25,916 +0.10(+1.48%)
Aug 09, 2023 6.910 7.050 6.580 6.750 34,226 -0.08(-1.17%)
Aug 08, 2023 7.070 7.190 6.800 6.830 12,938 -0.16(-2.29%)
Aug 07, 2023 7.200 7.537 6.950 6.990 16,362 -0.22(-3.05%)
Aug 04, 2023 7.250 7.580 6.910 7.210 66,433 +0.05(+0.70%)
Aug 03, 2023 6.770 7.240 6.770 7.160 25,799 +0.27(+3.92%)
Aug 02, 2023 6.820 6.890 6.520 6.890 18,126 -0.09(-1.29%)
Aug 01, 2023 6.600 6.990 6.600 6.980 18,251 +0.32(+4.80%)
Jul 31, 2023 6.760 6.760 6.465 6.660 13,429 -0.14(-2.06%)
Jul 28, 2023 5.920 6.800 5.790 6.800 43,767 +0.81(+13.52%)
Jul 27, 2023 6.110 6.200 5.915 5.990 15,087 -0.03(-0.50%)
Jul 26, 2023 6.420 6.460 6.010 6.020 33,034 -0.45(-6.96%)
Jul 25, 2023 6.740 6.740 6.260 6.470 36,349 -0.27(-4.01%)
Jul 24, 2023 7.140 7.170 6.705 6.740 12,103 -0.33(-4.67%)
Jul 21, 2023 6.640 7.200 6.450 7.070 41,829 +0.40(+6.00%)
Jul 20, 2023 6.560 6.700 6.280 6.670 52,046 +0.05(+0.76%)
Jul 19, 2023 6.770 6.796 6.600 6.620 14,766 -0.12(-1.78%)
Jul 18, 2023 6.850 6.850 6.639 6.740 20,272 -0.16(-2.32%)
Jul 17, 2023 6.910 6.980 6.755 6.900 23,279 -0.05(-0.72%)
Jul 14, 2023 7.000 7.130 6.420 6.950 67,780 -0.21(-2.93%)
Jul 13, 2023 6.900 7.480 6.816 7.160 44,280 +0.21(+3.02%)
Jul 12, 2023 7.510 8.720 6.860 6.950 163,368 -0.55(-7.35%)
Jul 11, 2023 7.778 7.783 7.484 7.501 15,154 -0.28(-3.56%)
Jul 10, 2023 7.200 8.208 7.200 7.778 67,108 -0.52(-6.29%)
Jul 07, 2023 8.000 8.390 8.000 8.300 23,505 +0.29(+3.57%)
Jul 06, 2023 8.300 8.300 8.000 8.014 7,111 -0.18(-2.18%)
Jul 05, 2023 8.000 8.290 8.000 8.193 7,270 -0.01(-0.09%)
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.