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

Accelerate Diagnostics, Inc. - Common Stock (NQ: AXDX )

1.180 -0.010 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 1.220 1.240 1.170 1.180 26,100 -0.01(-0.84%)
Feb 13, 2025 1.170 1.290 1.150 1.190 12,382 -0.01(-0.83%)
Feb 12, 2025 1.200 1.230 1.190 1.200 23,536 -0.02(-1.64%)
Feb 11, 2025 1.268 1.268 1.200 1.220 8,943 -0.01(-0.81%)
Feb 10, 2025 1.240 1.300 1.209 1.230 8,880 -0.03(-2.38%)
Feb 07, 2025 1.250 1.310 1.205 1.260 28,714 -0.01(-0.79%)
Feb 06, 2025 1.300 1.359 1.250 1.270 21,395 +0.00(+0.00%)
Feb 05, 2025 1.290 1.340 1.200 1.270 15,639 -0.04(-3.05%)
Feb 04, 2025 1.320 1.350 1.240 1.310 32,004 -0.01(-0.76%)
Feb 03, 2025 1.350 1.360 1.275 1.320 18,244 -0.03(-2.22%)
Jan 31, 2025 1.350 1.370 1.300 1.350 16,111 +0.04(+2.66%)
Jan 30, 2025 1.340 1.350 1.253 1.315 18,643 +0.00(+0.38%)
Jan 29, 2025 1.240 1.320 1.200 1.310 27,002 +0.07(+5.65%)
Jan 28, 2025 1.400 1.400 1.230 1.240 43,233 -0.15(-10.79%)
Jan 27, 2025 1.240 1.400 1.200 1.390 138,012 +0.22(+18.80%)
Jan 24, 2025 1.130 1.200 1.070 1.170 73,760 +0.02(+1.74%)
Jan 23, 2025 1.120 1.160 1.120 1.150 51,166 +0.03(+2.68%)
Jan 22, 2025 1.150 1.150 1.060 1.120 25,362 +0.00(+0.00%)
Jan 21, 2025 1.100 1.140 1.080 1.120 21,630 +0.05(+4.67%)
Jan 17, 2025 1.120 1.120 1.050 1.070 37,307 -0.05(-4.46%)
Jan 16, 2025 1.130 1.170 1.047 1.120 52,908 -0.01(-0.88%)
Jan 15, 2025 1.095 1.130 1.079 1.130 51,779 +0.05(+4.62%)
Jan 14, 2025 1.160 1.160 1.065 1.080 34,414 -0.05(-4.42%)
Jan 13, 2025 1.170 1.228 1.110 1.130 22,082 -0.07(-5.83%)
Jan 10, 2025 1.130 1.210 1.060 1.200 67,482 +0.08(+7.62%)
Jan 08, 2025 1.180 1.226 1.090 1.115 43,207 -0.04(-3.88%)
Jan 07, 2025 1.220 1.281 1.149 1.160 21,774 -0.06(-4.92%)
Jan 06, 2025 1.310 1.350 1.220 1.220 36,451 -0.13(-9.63%)
Jan 03, 2025 1.210 1.380 1.170 1.350 81,400 +0.09(+7.14%)
Jan 02, 2025 1.230 1.260 1.193 1.260 40,640 +0.06(+5.00%)
Dec 31, 2024 1.200 0 +0.05(+4.35%)
Dec 30, 2024 1.080 1.160 1.060 1.150 121,973 +0.05(+4.55%)
Dec 27, 2024 1.070 1.110 0.9900 1.100 384,762 -0.01(-0.90%)
Dec 26, 2024 1.070 1.160 1.060 1.110 31,021 +0.04(+3.74%)
Dec 24, 2024 1.110 1.110 1.020 1.070 12,633 -0.03(-2.73%)
Dec 23, 2024 1.160 1.180 1.070 1.100 44,573 -0.06(-5.17%)
Dec 20, 2024 1.206 1.236 1.130 1.160 150,417 -0.05(-4.13%)
Dec 19, 2024 1.246 1.250 1.180 1.210 42,922 +0.01(+0.83%)
Dec 18, 2024 1.120 1.270 1.120 1.200 109,942 +0.05(+4.35%)
Dec 17, 2024 1.180 1.220 1.130 1.150 203,637 -0.05(-4.17%)
Dec 16, 2024 1.354 1.354 1.180 1.200 80,918 -0.11(-8.40%)
Dec 13, 2024 1.350 1.405 1.310 1.310 79,155 -0.04(-2.96%)
Dec 12, 2024 1.340 1.424 1.340 1.350 41,079 +0.03(+2.27%)
Dec 11, 2024 1.400 1.400 1.320 1.320 66,873 -0.10(-7.04%)
Dec 10, 2024 1.480 1.500 1.380 1.420 62,178 -0.08(-5.65%)
Dec 09, 2024 1.580 1.630 1.480 1.505 31,596 -0.08(-4.75%)
Dec 06, 2024 1.560 1.590 1.400 1.580 106,404 +0.01(+0.64%)
Dec 05, 2024 1.700 1.730 1.570 1.570 53,164 -0.13(-7.65%)
Dec 04, 2024 1.690 1.880 1.650 1.700 148,669 +0.13(+8.28%)
Dec 03, 2024 1.643 1.665 1.570 1.570 32,036 -0.08(-4.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.