Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

5.540 USD -0.270 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.25 27.75 27.05 27.35 210,816 +0.15(+0.55%)
Jun 29, 2017 27.75 27.75 26.65 27.20 238,763 -0.70(-2.51%)
Jun 28, 2017 27.55 27.95 27.02 27.90 219,054 +0.65(+2.39%)
Jun 27, 2017 28.50 28.67 27.05 27.25 418,950 -1.25(-4.39%)
Jun 26, 2017 30.25 30.25 28.35 28.50 299,734 -1.75(-5.79%)
Jun 23, 2017 29.60 30.25 601,010 -0.05(-0.17%)
Jun 22, 2017 29.20 30.40 28.90 30.30 435,013 +0.75(+2.54%)
Jun 21, 2017 28.20 29.60 28.20 29.55 346,871 +1.30(+4.60%)
Jun 20, 2017 28.20 28.65 27.95 28.25 149,561 +0.00(+0.00%)
Jun 19, 2017 27.95 28.40 27.50 28.25 231,542 +0.35(+1.25%)
Jun 16, 2017 26.95 28.08 26.76 27.90 295,327 +0.75(+2.76%)
Jun 15, 2017 26.30 27.20 26.10 27.15 262,652 +0.65(+2.45%)
Jun 14, 2017 26.65 27.20 26.30 26.50 215,490 +0.05(+0.19%)
Jun 13, 2017 26.35 26.85 25.90 26.45 196,153 +0.15(+0.57%)
Jun 12, 2017 27.25 27.70 25.70 26.30 300,293 -0.90(-3.31%)
Jun 09, 2017 27.10 28.25 26.50 27.20 281,731 +0.20(+0.74%)
Jun 08, 2017 26.90 27.20 26.00 27.00 325,654 +0.10(+0.37%)
Jun 07, 2017 28.30 28.30 26.60 26.90 321,820 -1.30(-4.61%)
Jun 06, 2017 28.10 28.85 27.85 28.20 239,073 -0.10(-0.35%)
Jun 05, 2017 28.55 28.70 28.15 28.30 175,138 -0.20(-0.70%)
Jun 02, 2017 28.30 28.85 28.20 28.50 213,571 +0.20(+0.71%)
Jun 01, 2017 27.45 28.40 27.35 28.30 227,270 +0.40(+1.43%)
May 31, 2017 28.15 28.45 27.60 27.90 216,832 -0.15(-0.53%)
May 30, 2017 28.30 28.45 27.80 28.05 172,497 -0.20(-0.71%)
May 26, 2017 28.55 28.85 28.10 28.25 107,794 -0.45(-1.57%)
May 25, 2017 29.00 29.10 28.25 28.70 224,191 -0.15(-0.52%)
May 24, 2017 28.15 28.95 27.95 28.85 301,952 +0.75(+2.67%)
May 23, 2017 28.50 28.60 27.95 28.10 156,153 -0.30(-1.06%)
May 22, 2017 27.90 28.45 27.65 28.40 177,590 +0.55(+1.97%)
May 19, 2017 28.10 28.40 27.85 27.85 309,366 -0.15(-0.54%)
May 18, 2017 26.65 28.17 26.65 28.00 305,187 +1.10(+4.09%)
May 17, 2017 29.00 29.04 26.75 26.90 470,497 -2.30(-7.88%)
May 16, 2017 28.15 29.30 27.85 29.20 374,731 +1.10(+3.91%)
May 15, 2017 27.75 28.25 27.45 28.10 297,450 +0.65(+2.37%)
May 12, 2017 27.15 27.65 26.70 27.45 411,659 +0.35(+1.29%)
May 11, 2017 28.00 28.30 26.80 27.10 573,296 -1.02(-3.64%)
May 10, 2017 29.15 29.50 27.65 28.12 2,617,601 -0.73(-2.51%)
May 09, 2017 28.60 29.15 27.10 28.85 630,986 -0.30(-1.03%)
May 08, 2017 29.55 29.80 28.35 29.15 288,085 -0.35(-1.19%)
May 05, 2017 29.20 29.95 28.80 29.50 450,151 +0.25(+0.85%)
May 04, 2017 27.65 29.60 27.65 29.25 707,077 +1.85(+6.75%)
May 03, 2017 27.45 27.98 27.15 27.40 353,193 -0.20(-0.72%)
May 02, 2017 27.45 28.10 27.30 27.60 343,373 +0.15(+0.55%)
May 01, 2017 27.50 27.70 26.75 27.45 286,271 +0.15(+0.55%)
Apr 28, 2017 26.75 27.42 26.55 27.30 340,804 +0.55(+2.06%)
Apr 27, 2017 26.60 27.25 26.60 26.75 255,179 +0.15(+0.56%)
Apr 26, 2017 25.85 27.20 25.80 26.60 359,320 +0.70(+2.70%)
Apr 25, 2017 26.20 26.83 25.65 25.90 336,915 -0.05(-0.19%)
Apr 24, 2017 25.05 26.25 24.95 25.95 338,012 +1.20(+4.85%)
Apr 21, 2017 25.05 25.05 24.00 24.75 176,275 -0.25(-1.00%)
Apr 20, 2017 25.25 25.62 24.65 25.00 196,601 -0.15(-0.60%)
Apr 19, 2017 23.60 25.25 23.60 25.15 326,247 +1.70(+7.25%)
Apr 18, 2017 23.05 23.60 22.65 23.45 143,292 +0.30(+1.30%)
Apr 17, 2017 23.15 23.85 22.90 23.15 183,340 +0.10(+0.43%)
Apr 13, 2017 23.50 23.70 23.00 23.05 205,203 -0.75(-3.15%)
Apr 12, 2017 24.25 24.40 23.80 23.80 100,324 -0.45(-1.86%)
Apr 11, 2017 24.20 24.65 24.00 24.25 115,119 +0.00(+0.00%)
Apr 10, 2017 24.75 25.37 24.25 24.25 113,849 -0.50(-2.02%)
Apr 07, 2017 24.95 25.33 24.65 24.75 327,219 -0.30(-1.20%)
Apr 06, 2017 25.20 25.35 24.50 25.05 250,546 -0.10(-0.40%)
Apr 05, 2017 24.95 25.30 24.60 25.15 327,249 +0.25(+1.00%)
Apr 04, 2017 24.65 25.25 24.60 24.90 246,132 +0.17(+0.71%)
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