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

Accelerate Diagnosti (NQ: AXDX )

0.9301 -0.0152 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.9709 1.000 0.9500 0.9851 53,454 +0.06(+6.21%)
Feb 28, 2024 0.8993 1.010 0.8993 0.9275 45,862 +0.02(+1.92%)
Feb 27, 2024 0.9864 1.015 0.8600 0.9100 45,577 -0.05(-5.21%)
Feb 26, 2024 0.9509 1.046 0.9000 0.9600 62,625 -0.01(-1.03%)
Feb 23, 2024 0.9200 1.030 0.8325 0.9700 67,735 +0.02(+2.11%)
Feb 22, 2024 1.140 1.147 0.9299 0.9500 166,438 -0.19(-16.67%)
Feb 21, 2024 1.150 1.170 1.110 1.140 21,360 -0.04(-3.39%)
Feb 20, 2024 1.240 1.240 1.100 1.180 68,339 +0.00(+0.00%)
Feb 16, 2024 1.230 1.230 1.100 1.180 33,665 -0.01(-0.84%)
Feb 15, 2024 1.280 1.280 1.181 1.190 30,262 -0.03(-2.46%)
Feb 14, 2024 1.230 1.242 1.200 1.220 39,293 +0.02(+1.67%)
Feb 13, 2024 1.180 1.215 1.180 1.200 25,807 +0.02(+1.69%)
Feb 12, 2024 1.250 1.290 1.150 1.180 59,009 -0.02(-1.67%)
Feb 09, 2024 1.320 1.350 1.180 1.200 53,490 -0.09(-6.98%)
Feb 08, 2024 1.160 1.330 1.150 1.290 179,164 +0.13(+11.21%)
Feb 07, 2024 1.200 1.200 1.130 1.160 22,567 -0.01(-0.85%)
Feb 06, 2024 1.190 1.216 1.140 1.170 53,464 -0.04(-3.31%)
Feb 05, 2024 1.090 1.250 1.080 1.210 319,044 +0.11(+10.00%)
Feb 02, 2024 1.260 1.260 0.9966 1.100 124,093 -0.13(-10.57%)
Feb 01, 2024 1.300 1.370 1.200 1.230 101,549 -0.10(-7.52%)
Jan 31, 2024 1.400 1.400 1.320 1.330 58,054 -0.07(-5.00%)
Jan 30, 2024 1.320 1.470 1.310 1.400 143,733 +0.05(+3.70%)
Jan 29, 2024 1.310 1.380 1.298 1.350 126,684 +0.07(+5.47%)
Jan 26, 2024 1.290 1.318 1.250 1.280 90,718 -0.07(-5.19%)
Jan 25, 2024 1.270 1.365 1.181 1.350 260,188 +0.05(+3.85%)
Jan 24, 2024 1.340 1.340 1.200 1.300 249,655 -0.04(-2.99%)
Jan 23, 2024 1.260 1.340 1.153 1.340 392,990 +0.09(+7.20%)
Jan 22, 2024 1.240 1.480 1.211 1.250 632,753 +0.02(+1.63%)
Jan 19, 2024 1.240 1.300 0.9212 1.230 1,935,889 -0.38(-23.36%)
Jan 18, 2024 2.170 2.330 1.590 1.605 442,074 -0.55(-25.52%)
Jan 17, 2024 2.740 2.910 2.057 2.155 210,922 -0.68(-23.85%)
Jan 16, 2024 2.760 3.050 2.700 2.830 156,864 -0.87(-23.51%)
Jan 12, 2024 3.810 3.897 3.690 3.700 6,557 -0.20(-5.13%)
Jan 11, 2024 3.900 4.050 3.800 3.900 30,899 +0.04(+1.04%)
Jan 10, 2024 3.940 4.050 3.760 3.860 17,383 -0.04(-1.03%)
Jan 09, 2024 3.750 3.900 3.720 3.900 12,271 +0.04(+1.04%)
Jan 08, 2024 3.720 3.950 3.670 3.860 20,898 +0.07(+1.85%)
Jan 05, 2024 3.795 3.834 3.660 3.790 9,193 -0.05(-1.30%)
Jan 04, 2024 4.070 4.070 3.800 3.840 23,575 -0.14(-3.52%)
Jan 03, 2024 4.050 4.150 3.850 3.980 25,059 -0.25(-5.91%)
Jan 02, 2024 4.010 4.240 3.790 4.230 18,642 +0.31(+7.91%)
Dec 29, 2023 4.000 4.050 3.725 3.920 105,552 -0.08(-2.00%)
Dec 28, 2023 4.280 4.280 4.000 4.000 49,961 -0.18(-4.31%)
Dec 27, 2023 4.130 4.255 4.051 4.180 15,017 +0.02(+0.48%)
Dec 26, 2023 4.210 4.350 4.110 4.160 53,918 -0.17(-3.93%)
Dec 22, 2023 4.270 4.412 4.248 4.330 12,811 +0.07(+1.64%)
Dec 21, 2023 4.450 4.450 4.200 4.260 16,270 -0.10(-2.29%)
Dec 20, 2023 4.560 4.675 4.270 4.360 30,574 -0.25(-5.42%)
Dec 19, 2023 4.610 4.739 4.520 4.610 11,490 +0.09(+1.99%)
Dec 18, 2023 4.795 4.820 4.441 4.520 21,519 -0.09(-1.95%)
Dec 15, 2023 4.720 4.990 4.500 4.610 136,199 +0.04(+0.88%)
Dec 14, 2023 4.380 4.715 4.200 4.570 79,113 +0.11(+2.47%)
Dec 13, 2023 4.390 4.680 4.390 4.460 11,336 -0.02(-0.45%)
Dec 12, 2023 4.510 4.645 4.320 4.480 26,732 -0.08(-1.75%)
Dec 11, 2023 4.890 4.890 4.530 4.560 13,917 -0.33(-6.75%)
Dec 08, 2023 5.230 5.230 4.872 4.890 60,627 -0.16(-3.17%)
Dec 07, 2023 4.370 5.130 4.370 5.050 132,747 +0.58(+12.98%)
Dec 06, 2023 4.200 4.470 4.160 4.470 86,147 +0.30(+7.19%)
Dec 05, 2023 4.150 4.290 4.150 4.170 17,624 -0.10(-2.34%)
Dec 04, 2023 4.350 4.380 4.180 4.270 69,701 -0.02(-0.47%)
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.