Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

7.335 USD +0.405 (+5.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.400 7.730 7.130 7.310 270,700 -0.10(-1.35%)
Apr 29, 2021 7.940 7.940 7.340 7.410 310,777 -0.41(-5.24%)
Apr 28, 2021 8.090 8.140 7.770 7.820 183,201 -0.26(-3.22%)
Apr 27, 2021 8.450 8.450 7.940 8.080 132,322 -0.27(-3.23%)
Apr 26, 2021 7.900 8.380 7.880 8.350 183,925 +0.49(+6.23%)
Apr 23, 2021 8.070 8.173 7.830 7.860 137,600 -0.19(-2.36%)
Apr 22, 2021 7.950 8.090 7.750 8.050 120,776 +0.19(+2.42%)
Apr 21, 2021 7.790 8.114 7.710 7.860 129,251 +0.02(+0.26%)
Apr 20, 2021 8.050 8.190 7.675 7.840 171,248 -0.27(-3.33%)
Apr 19, 2021 8.010 8.110 7.700 8.110 152,143 +0.05(+0.62%)
Apr 16, 2021 8.190 8.190 7.850 8.060 194,900 -0.03(-0.37%)
Apr 15, 2021 8.060 8.250 8.010 8.090 176,523 +0.01(+0.12%)
Apr 14, 2021 8.490 8.610 8.000 8.080 261,490 -0.30(-3.58%)
Apr 13, 2021 8.040 8.420 8.040 8.380 186,711 +0.06(+0.72%)
Apr 12, 2021 8.840 8.938 8.280 8.320 133,657 -0.55(-6.20%)
Apr 09, 2021 9.080 9.130 8.750 8.870 116,300 -0.19(-2.10%)
Apr 08, 2021 9.130 9.419 8.670 9.060 161,939 +0.07(+0.78%)
Apr 07, 2021 9.200 9.210 8.720 8.990 216,722 -0.24(-2.60%)
Apr 06, 2021 9.080 9.340 8.940 9.230 211,022 +0.08(+0.87%)
Apr 05, 2021 9.100 9.200 8.764 9.150 216,407 +0.26(+2.87%)
Apr 01, 2021 8.450 8.900 8.411 8.895 182,300 +0.57(+6.91%)
Mar 31, 2021 8.430 8.500 8.140 8.320 212,521 +0.19(+2.34%)
Mar 30, 2021 8.070 8.400 7.800 8.130 147,928 +0.14(+1.75%)
Mar 29, 2021 8.420 8.510 7.970 7.990 147,619 -0.48(-5.67%)
Mar 26, 2021 8.650 8.850 8.300 8.470 187,900 -0.17(-1.97%)
Mar 25, 2021 8.650 8.770 8.220 8.640 174,194 +0.24(+2.86%)
Mar 24, 2021 8.830 9.040 8.350 8.400 225,696 -0.43(-4.87%)
Mar 23, 2021 9.210 9.250 8.750 8.830 175,822 -0.36(-3.92%)
Mar 22, 2021 9.290 9.690 9.150 9.190 201,476 -0.10(-1.08%)
Mar 19, 2021 9.440 9.570 9.100 9.290 377,100 +0.09(+0.98%)
Mar 18, 2021 9.070 9.590 9.070 9.200 196,480 +0.00(+0.00%)
Mar 17, 2021 8.980 9.390 8.690 9.200 219,156 +0.30(+3.37%)
Mar 16, 2021 9.560 9.620 8.850 8.900 270,208 -0.58(-6.12%)
Mar 15, 2021 8.700 9.790 8.650 9.480 445,490 +0.49(+5.45%)
Mar 12, 2021 9.060 9.180 8.810 8.990 268,100 -0.04(-0.44%)
Mar 11, 2021 9.110 9.230 8.950 9.030 353,102 -0.07(-0.77%)
Mar 10, 2021 9.550 10.09 9.060 9.100 377,096 -0.21(-2.26%)
Mar 09, 2021 8.950 9.850 8.950 9.310 369,233 +0.53(+6.04%)
Mar 08, 2021 9.460 9.760 8.750 8.780 338,923 -0.61(-6.50%)
Mar 05, 2021 9.470 9.470 8.640 9.390 324,400 -0.08(-0.84%)
Mar 04, 2021 9.280 9.650 8.970 9.470 382,326 -0.03(-0.32%)
Mar 03, 2021 9.870 9.920 9.430 9.500 160,997 -0.32(-3.26%)
Mar 02, 2021 10.16 10.48 9.760 9.820 163,015 -0.34(-3.35%)
Mar 01, 2021 10.12 10.56 9.985 10.16 199,039 +0.15(+1.50%)
Feb 26, 2021 10.23 10.59 9.820 10.01 245,200 -0.28(-2.72%)
Feb 25, 2021 11.75 11.99 10.21 10.29 270,652 -1.21(-10.52%)
Feb 24, 2021 11.36 12.15 10.91 11.50 545,039 +0.35(+3.14%)
Feb 23, 2021 11.25 11.26 10.43 11.15 591,178 -0.41(-3.55%)
Feb 22, 2021 12.03 12.28 11.31 11.56 547,050 -0.79(-6.40%)
Feb 19, 2021 12.51 12.89 12.08 12.35 324,300 -0.17(-1.36%)
Feb 18, 2021 12.69 12.85 12.08 12.52 187,317 -0.37(-2.87%)
Feb 17, 2021 13.56 13.56 12.63 12.89 240,232 -0.38(-2.86%)
Feb 16, 2021 13.42 13.88 12.94 13.27 204,743 -0.34(-2.50%)
Feb 12, 2021 14.50 14.50 13.34 13.61 311,800 -0.90(-6.20%)
Feb 11, 2021 12.40 14.57 12.36 14.51 783,922 +1.90(+15.07%)
Feb 10, 2021 12.80 13.05 12.18 12.61 434,997 -0.41(-3.15%)
Feb 09, 2021 13.18 13.33 12.61 13.02 341,501 -0.23(-1.74%)
Feb 08, 2021 12.53 13.33 12.38 13.25 539,131 +0.21(+1.61%)
Feb 05, 2021 11.45 13.04 11.32 13.04 822,400 +1.53(+13.29%)
Feb 04, 2021 10.85 11.63 10.57 11.51 826,985 +0.62(+5.69%)
Feb 03, 2021 10.41 10.89 9.920 10.89 745,829 +0.67(+6.56%)
Feb 02, 2021 10.90 10.92 9.180 10.22 1,123,796 -0.43(-4.04%)
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.
 
bottom clear