Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.320 1.450 1.320 1.350 151,108 +0.01(+0.75%)
Jun 13, 2024 1.260 1.355 1.262 1.340 59,651 +0.07(+5.51%)
Jun 12, 2024 1.230 1.315 1.216 1.270 38,070 +0.02(+1.60%)
Jun 11, 2024 1.180 1.320 1.180 1.250 93,646 -0.01(-0.79%)
Jun 10, 2024 1.320 1.370 1.221 1.260 26,738 -0.04(-3.08%)
Jun 07, 2024 1.190 1.310 1.140 1.300 57,042 +0.08(+6.56%)
Jun 06, 2024 1.250 1.280 1.180 1.220 39,305 -0.03(-2.40%)
Jun 05, 2024 1.170 1.250 1.170 1.250 52,014 +0.09(+7.76%)
Jun 04, 2024 1.200 1.220 1.160 1.160 13,858 -0.05(-4.13%)
Jun 03, 2024 1.150 1.267 1.140 1.210 52,414 +0.02(+1.68%)
May 31, 2024 1.340 1.340 1.130 1.190 117,298 -0.13(-9.85%)
May 30, 2024 1.450 1.468 1.300 1.320 75,452 -0.15(-10.20%)
May 29, 2024 1.560 1.600 1.360 1.470 47,596 +0.00(+0.00%)
May 28, 2024 1.380 1.565 1.350 1.470 388,621 +0.09(+6.52%)
May 24, 2024 1.310 1.430 1.220 1.380 297,013 +0.10(+8.24%)
May 23, 2024 1.020 1.280 1.020 1.275 242,094 +0.22(+21.43%)
May 22, 2024 1.080 1.080 0.9800 1.050 107,207 -0.03(-2.80%)
May 21, 2024 0.8700 1.130 0.8501 1.080 601,191 +0.20(+23.11%)
May 20, 2024 0.8787 0.9200 0.8391 0.8774 57,485 -0.00(-0.52%)
May 17, 2024 0.9000 0.9300 0.8820 0.8820 12,788 -0.03(-3.74%)
May 16, 2024 0.9288 0.9300 0.8600 0.9163 18,890 +0.01(+1.25%)
May 15, 2024 0.9300 0.9300 0.8862 0.9050 22,034 -0.01(-0.55%)
May 14, 2024 0.8800 0.9300 0.8800 0.9100 9,278 +0.02(+2.13%)
May 13, 2024 0.8900 0.9300 0.8813 0.8910 6,244 +0.01(+1.23%)
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%)
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.