Skip to main content

Accelerate Diagnosti (NQ: AXDX )

1.920 +0.040 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 84.50 85.00 66.60 72.70 44,232 -12.50(-14.67%)
Mar 27, 2013 84.00 89.90 84.00 85.20 37,713 +1.90(+2.28%)
Mar 26, 2013 78.40 88.40 77.50 83.30 23,266 +8.20(+10.92%)
Mar 25, 2013 72.60 75.50 70.50 75.10 8,306 +5.10(+7.29%)
Mar 22, 2013 69.10 71.80 69.10 70.00 4,989 +0.20(+0.29%)
Mar 21, 2013 70.00 70.00 68.00 69.80 4,125 -0.10(-0.14%)
Mar 20, 2013 67.90 70.00 65.50 69.90 10,940 +4.90(+7.54%)
Mar 19, 2013 63.20 65.00 62.70 65.00 3,467 +3.50(+5.69%)
Mar 18, 2013 61.70 66.00 58.30 61.50 5,903 +0.00(+0.00%)
Mar 15, 2013 58.10 61.50 58.10 61.50 5,632 +3.30(+5.67%)
Mar 14, 2013 57.00 60.00 57.00 58.20 2,351 +0.80(+1.39%)
Mar 13, 2013 56.70 57.80 55.70 57.40 2,308 +1.70(+3.05%)
Mar 12, 2013 54.60 56.80 54.60 55.70 1,716 +0.20(+0.36%)
Mar 11, 2013 52.40 55.50 52.20 55.50 4,963 +3.10(+5.91%)
Mar 08, 2013 52.23 52.40 51.84 52.40 2,278 +0.30(+0.58%)
Mar 07, 2013 50.70 52.50 50.00 52.10 3,084 +1.80(+3.58%)
Mar 06, 2013 52.50 52.50 50.00 50.30 2,394 -0.90(-1.76%)
Mar 05, 2013 52.50 52.50 50.00 51.20 2,163 -1.20(-2.29%)
Mar 04, 2013 52.50 52.50 51.60 52.40 543 +0.20(+0.38%)
Mar 01, 2013 52.40 52.50 50.30 52.20 4,092 -0.20(-0.38%)
Feb 28, 2013 51.80 52.50 51.50 52.40 1,788 +0.00(+0.00%)
Feb 27, 2013 52.10 52.50 51.60 52.40 819 -0.10(-0.19%)
Feb 26, 2013 52.40 52.50 51.90 52.50 2,702 -4.30(-7.57%)
Feb 22, 2013 55.00 57.50 52.80 56.80 3,054 +4.10(+7.78%)
Feb 21, 2013 51.00 55.00 50.00 52.70 2,056 +2.80(+5.61%)
Feb 20, 2013 54.00 54.00 47.60 49.90 5,824 -4.10(-7.59%)
Feb 19, 2013 50.00 54.70 48.76 54.00 5,176 +5.00(+10.20%)
Feb 15, 2013 46.80 49.50 46.80 49.00 1,464 +1.50(+3.16%)
Feb 14, 2013 45.90 47.60 45.90 47.50 1,968 +0.30(+0.64%)
Feb 13, 2013 47.20 47.20 45.80 47.20 528 +0.00(+0.00%)
Feb 12, 2013 45.80 47.20 45.80 47.20 875 +1.20(+2.61%)
Feb 11, 2013 46.70 47.20 45.80 46.00 1,098 +0.00(+0.00%)
Feb 08, 2013 46.40 46.80 45.70 46.00 2,120 -0.50(-1.07%)
Feb 07, 2013 45.20 46.50 45.10 46.50 757 +0.70(+1.53%)
Feb 06, 2013 44.40 46.30 44.10 45.80 1,512 +1.20(+2.69%)
Feb 04, 2013 43.80 44.60 43.50 44.60 931 +0.50(+1.13%)
Feb 01, 2013 42.90 44.10 42.90 44.10 651 +1.20(+2.80%)
Jan 31, 2013 43.50 43.50 42.45 42.90 370 -0.10(-0.23%)
Jan 30, 2013 42.50 44.00 42.00 43.00 1,122 +0.90(+2.14%)
Jan 29, 2013 42.00 42.50 42.00 42.10 641 -0.10(-0.24%)
Jan 28, 2013 42.50 42.50 42.00 42.20 909 +0.00(+0.00%)
Jan 25, 2013 42.30 42.30 42.20 42.20 450 +0.00(+0.00%)
Jan 24, 2013 42.20 42.50 42.00 42.20 926 -0.20(-0.47%)
Jan 23, 2013 42.50 42.50 42.20 42.40 885 +0.20(+0.47%)
Jan 22, 2013 42.50 42.50 42.00 42.20 1,443 -0.20(-0.47%)
Jan 18, 2013 42.20 42.50 41.50 42.40 1,564 +0.80(+1.92%)
Jan 17, 2013 42.50 42.50 41.50 41.60 703 -0.60(-1.42%)
Jan 16, 2013 43.40 43.40 41.50 42.20 784 +0.40(+0.96%)
Jan 15, 2013 42.50 42.50 41.80 41.80 445 -1.60(-3.69%)
Jan 14, 2013 43.40 43.40 42.50 43.40 607 +1.00(+2.35%)
Jan 11, 2013 43.90 43.90 41.80 42.40 2,390 -1.50(-3.41%)
Jan 10, 2013 43.90 43.90 42.30 43.90 1,291 +0.00(+0.00%)
Jan 09, 2013 42.00 43.90 40.00 43.90 1,997 +1.70(+4.03%)
Jan 08, 2013 42.00 43.00 40.00 42.20 1,012 -0.20(-0.47%)
Jan 07, 2013 40.60 43.50 40.60 42.40 1,213 +1.57(+3.84%)
Jan 04, 2013 42.00 42.00 40.83 40.83 893 +0.23(+0.57%)
Jan 03, 2013 41.30 42.00 40.60 40.60 1,243 -2.70(-6.24%)
Jan 02, 2013 41.20 44.50 40.30 43.30 3,281 +3.00(+7.44%)
Dec 31, 2012 42.80 40.30 40.30 40.30 4,832 -1.20(-2.89%)
Dec 28, 2012 41.50 43.20 41.50 41.50 890 -0.00(-0.00%)
Dec 27, 2012 41.50 44.70 41.50 41.50 2,119 +0.10(+0.24%)
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.