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

Accelerate Diagnosti (NQ: AXDX )

0.8802 +0.0102 (+1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
May 10, 2024 0.9351 0.9351 0.8800 0.8802 54,672 +0.01(+1.17%)
May 09, 2024 0.8900 0.9489 0.8341 0.8700 41,898 -0.04(-3.87%)
May 08, 2024 0.9500 0.9500 0.9050 0.9050 124,347 +0.01(+0.56%)
May 07, 2024 0.9700 0.9930 0.9000 0.9000 21,127 -0.02(-2.17%)
May 06, 2024 0.9000 0.9800 0.9000 0.9200 28,983 -0.00(-0.52%)
May 03, 2024 0.9199 0.9800 0.9199 0.9248 26,878 -0.02(-1.82%)
May 02, 2024 0.9201 0.9499 0.8900 0.9419 37,685 +0.01(+0.71%)
May 01, 2024 0.9080 0.9499 0.8800 0.9353 15,183 +0.05(+6.09%)
Apr 30, 2024 0.8900 0.9499 0.8810 0.8816 12,108 -0.04(-4.45%)
Apr 29, 2024 0.9400 0.9400 0.8800 0.9227 10,012 -0.01(-0.80%)
Apr 26, 2024 0.9200 0.9450 0.8854 0.9301 4,924 -0.02(-1.61%)
Apr 25, 2024 0.8881 0.9500 0.8881 0.9453 14,119 +0.01(+1.54%)
Apr 24, 2024 0.9215 0.9499 0.8716 0.9310 12,785 -0.02(-2.00%)
Apr 23, 2024 0.9090 1.010 0.8888 0.9500 137,854 +0.06(+7.05%)
Apr 22, 2024 0.8700 0.9445 0.8600 0.8874 18,342 +0.03(+3.31%)
Apr 19, 2024 0.7700 0.8800 0.7698 0.8590 37,732 +0.09(+11.56%)
Apr 18, 2024 0.7300 0.7971 0.7300 0.7700 34,997 +0.03(+4.55%)
Apr 17, 2024 0.8100 0.8500 0.7301 0.7365 122,955 -0.08(-9.73%)
Apr 16, 2024 0.9300 0.9300 0.8100 0.8159 45,599 -0.09(-10.34%)
Apr 15, 2024 0.8800 0.9278 0.8601 0.9100 19,224 +0.02(+2.48%)
Apr 12, 2024 0.8700 0.9000 0.8500 0.8880 70,341 -0.01(-1.33%)
Apr 11, 2024 0.9100 0.9500 0.8800 0.9000 40,852 +0.01(+1.12%)
Apr 10, 2024 0.8800 0.9100 0.8600 0.8900 27,319 +0.03(+3.49%)
Apr 09, 2024 0.8900 0.9066 0.8445 0.8600 95,245 -0.06(-6.19%)
Apr 08, 2024 0.8600 0.9400 0.8300 0.9167 61,065 +0.08(+9.52%)
Apr 05, 2024 0.8501 0.8600 0.8338 0.8370 35,306 -0.00(-0.35%)
Apr 04, 2024 0.8888 0.9000 0.8300 0.8399 116,832 -0.07(-7.23%)
Apr 03, 2024 0.9382 0.9447 0.9000 0.9054 60,889 -0.03(-3.70%)
Apr 02, 2024 0.8888 0.9600 0.8888 0.9402 193,716 +0.05(+5.70%)
Apr 01, 2024 0.9703 0.9703 0.8888 0.8895 224,754 -0.10(-10.15%)
Mar 28, 2024 1.000 1.050 0.9800 0.9900 86,630 -0.02(-1.98%)
Mar 27, 2024 1.000 1.090 0.9603 1.010 88,867 +0.05(+5.18%)
Mar 26, 2024 0.9800 1.000 0.9501 0.9603 99,954 -0.04(-3.97%)
Mar 25, 2024 1.020 1.020 0.9501 1.000 38,907 +0.01(+1.01%)
Mar 22, 2024 0.9850 1.020 0.9530 0.9900 40,606 +0.01(+1.00%)
Mar 21, 2024 0.9800 1.020 0.9559 0.9802 66,873 -0.01(-1.00%)
Mar 20, 2024 0.9800 1.005 0.9497 0.9901 36,104 +0.02(+2.05%)
Mar 19, 2024 0.9875 0.9900 0.9500 0.9702 54,129 -0.01(-1.00%)
Mar 18, 2024 0.9500 1.010 0.9500 0.9800 63,197 +0.03(+3.16%)
Mar 15, 2024 0.9700 1.000 0.9500 0.9500 144,458 -0.05(-5.00%)
Mar 14, 2024 1.060 1.080 0.9600 1.000 48,585 -0.08(-7.41%)
Mar 13, 2024 1.000 1.080 1.000 1.080 38,513 +0.03(+2.86%)
Mar 12, 2024 1.110 1.130 1.000 1.050 70,119 -0.09(-7.89%)
Mar 11, 2024 1.190 1.190 1.110 1.140 26,379 -0.01(-0.87%)
Mar 08, 2024 1.140 1.190 1.073 1.150 48,839 +0.07(+6.48%)
Mar 07, 2024 1.100 1.190 1.060 1.080 67,251 -0.02(-1.82%)
Mar 06, 2024 1.150 1.190 1.060 1.100 112,343 +0.04(+3.77%)
Mar 05, 2024 1.050 1.082 1.050 1.060 70,838 +0.03(+2.91%)
Mar 04, 2024 0.9707 1.090 0.9707 1.030 137,113 +0.06(+6.19%)
Mar 01, 2024 1.030 1.080 0.9528 0.9700 21,767 -0.02(-1.53%)
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%)
Dec 01, 2023 4.450 4.530 4.090 4.290 76,738 -0.03(-0.69%)
Nov 30, 2023 4.235 4.530 4.235 4.320 15,581 +0.12(+2.86%)
Nov 29, 2023 3.900 4.290 3.810 4.200 42,524 -0.10(-2.33%)
Nov 28, 2023 4.740 4.740 4.050 4.300 41,347 -0.28(-6.11%)
Nov 27, 2023 4.750 4.880 4.580 4.580 56,362 -0.17(-3.58%)
Nov 24, 2023 5.013 5.090 4.501 4.750 14,082 +0.11(+2.37%)
Nov 22, 2023 4.640 4.739 4.640 4.640 12,507 +0.03(+0.65%)
Nov 21, 2023 5.115 5.120 4.540 4.610 27,253 -0.54(-10.49%)
Nov 20, 2023 5.200 5.405 4.950 5.150 23,370 +0.05(+0.98%)
Nov 17, 2023 5.230 5.520 5.100 5.100 18,727 -0.19(-3.50%)
Nov 16, 2023 5.400 5.780 5.200 5.285 9,946 -0.00(-0.09%)
Nov 15, 2023 5.300 5.500 5.290 5.290 34,653 -0.08(-1.49%)
Nov 14, 2023 5.410 5.500 5.300 5.370 28,999 +0.13(+2.48%)
Nov 13, 2023 5.570 5.725 5.200 5.240 27,350 -0.49(-8.55%)
Nov 10, 2023 5.760 6.200 5.730 5.730 11,409 -0.17(-2.88%)
Nov 09, 2023 6.119 6.119 5.790 5.900 6,451 +0.14(+2.43%)
Nov 08, 2023 5.750 5.950 5.704 5.760 13,232 +0.03(+0.52%)
Nov 07, 2023 5.650 5.874 5.650 5.730 5,662 +0.06(+1.06%)
Nov 06, 2023 5.850 5.920 5.660 5.670 9,659 -0.19(-3.24%)
Nov 03, 2023 6.010 6.140 5.860 5.860 9,953 -0.09(-1.51%)
Nov 02, 2023 6.030 6.250 5.950 5.950 6,924 -0.09(-1.49%)
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.