Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

4.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.180 8.630 7.880 8.120 1,411,308 +0.22(+2.78%)
Jun 26, 2013 7.660 8.110 7.660 7.900 0 +0.25(+3.27%)
Jun 25, 2013 8.060 8.280 7.410 7.650 0 -0.28(-3.53%)
Jun 24, 2013 7.970 8.320 7.470 7.930 0 -0.06(-0.75%)
Jun 21, 2013 8.080 8.280 7.720 7.990 334,739 -0.02(-0.25%)
Jun 20, 2013 8.000 8.534 7.900 8.010 0 -0.22(-2.67%)
Jun 19, 2013 8.560 8.880 8.110 8.230 0 -0.37(-4.30%)
Jun 18, 2013 8.850 8.870 8.500 8.600 0 -0.25(-2.82%)
Jun 17, 2013 9.190 9.190 8.760 8.850 0 -0.37(-4.01%)
Jun 14, 2013 8.880 9.220 8.700 9.220 0 +0.38(+4.30%)
Jun 13, 2013 8.700 8.880 8.370 8.840 31,693 +0.20(+2.31%)
Jun 12, 2013 9.040 9.040 8.060 8.640 118,223 -0.26(-2.92%)
Jun 11, 2013 8.600 9.200 8.600 8.900 141,069 +0.06(+0.68%)
Jun 10, 2013 8.690 8.850 8.480 8.840 0 +0.35(+4.12%)
Jun 07, 2013 8.550 8.680 8.250 8.490 0 +0.04(+0.47%)
Jun 06, 2013 8.280 8.450 7.990 8.450 0 +0.20(+2.42%)
Jun 05, 2013 8.500 8.500 8.055 8.250 0 -0.19(-2.25%)
Jun 04, 2013 8.570 8.760 7.830 8.440 0 -0.32(-3.65%)
Jun 03, 2013 8.800 8.850 8.450 8.760 43,230 -0.03(-0.34%)
May 31, 2013 8.600 8.830 8.360 8.790 47,406 +0.10(+1.15%)
May 30, 2013 8.550 8.800 8.190 8.690 0 +0.11(+1.28%)
May 29, 2013 8.850 8.850 8.410 8.580 127,921 -0.26(-2.94%)
May 28, 2013 8.700 8.850 8.550 8.840 106,772 +0.17(+1.96%)
May 24, 2013 8.570 8.700 8.490 8.670 0 +0.07(+0.81%)
May 23, 2013 8.060 8.600 8.060 8.600 0 +0.35(+4.24%)
May 22, 2013 8.450 8.700 8.010 8.250 0 -0.30(-3.51%)
May 21, 2013 7.730 8.800 7.620 8.550 0 +0.10(+1.18%)
May 20, 2013 7.970 8.450 7.590 8.450 0 +0.53(+6.69%)
May 17, 2013 8.060 8.150 7.470 7.920 0 +0.06(+0.76%)
May 16, 2013 8.430 8.490 7.590 7.860 83,727 -0.59(-6.98%)
May 15, 2013 8.310 8.820 8.310 8.450 0 +0.80(+10.46%)
May 13, 2013 7.480 7.750 7.430 7.650 0 +0.19(+2.55%)
May 10, 2013 7.250 7.750 6.890 7.460 0 +0.28(+3.90%)
May 09, 2013 7.150 7.190 6.890 7.180 0 +0.10(+1.41%)
May 08, 2013 7.100 7.180 6.880 7.080 0 +0.17(+2.46%)
May 07, 2013 6.705 6.940 6.700 6.910 0 +0.16(+2.37%)
May 06, 2013 7.100 7.100 6.510 6.750 0 -0.14(-2.03%)
May 03, 2013 6.630 6.950 6.510 6.890 0 +0.23(+3.45%)
May 02, 2013 6.100 7.000 6.100 6.660 0 +0.31(+4.88%)
May 01, 2013 6.390 6.470 6.160 6.350 0 +0.03(+0.47%)
Apr 30, 2013 6.110 6.480 6.110 6.320 0 +0.16(+2.60%)
Apr 29, 2013 5.950 6.490 5.855 6.160 21,830 +0.18(+3.01%)
Apr 26, 2013 6.140 6.270 5.900 5.980 31,764 -0.11(-1.81%)
Apr 25, 2013 6.400 6.710 5.910 6.090 46,272 -0.32(-4.99%)
Apr 24, 2013 6.100 6.770 6.060 6.410 0 +0.36(+5.95%)
Apr 23, 2013 5.500 6.080 5.500 6.050 55,934 +0.58(+10.60%)
Apr 22, 2013 5.000 5.490 5.000 5.470 29,747 +0.40(+7.89%)
Apr 19, 2013 4.820 5.420 4.800 5.070 26,819 +0.20(+4.11%)
Apr 18, 2013 5.210 5.270 4.810 4.870 45,932 -0.41(-7.77%)
Apr 17, 2013 5.440 5.610 5.130 5.280 104,872 -0.16(-2.94%)
Apr 16, 2013 5.260 5.640 5.260 5.440 65,254 +0.05(+0.93%)
Apr 15, 2013 5.940 6.110 5.390 5.390 132,621 -0.70(-11.49%)
Apr 12, 2013 6.170 6.355 6.020 6.090 42,691 -0.22(-3.49%)
Apr 11, 2013 6.540 6.680 6.100 6.310 32,272 -0.22(-3.37%)
Apr 10, 2013 6.630 6.690 6.390 6.530 44,928 +0.03(+0.46%)
Apr 09, 2013 6.370 6.700 6.370 6.500 33,997 +0.02(+0.31%)
Apr 08, 2013 6.500 6.790 6.370 6.480 46,279 -0.15(-2.26%)
Apr 05, 2013 6.950 7.190 6.520 6.630 176,270 -0.36(-5.15%)
Apr 04, 2013 6.630 7.240 6.511 6.990 75,804 +0.04(+0.58%)
Apr 03, 2013 6.490 7.380 6.490 6.950 269,629 +0.47(+7.25%)
Apr 02, 2013 6.450 6.500 5.680 6.480 143,837 +0.05(+0.78%)
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