Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

4.795 USD -0.215 (-4.29%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.62 15.38 14.45 15.16 755,040 +0.71(+4.91%)
Jun 29, 2020 14.30 14.92 13.96 14.45 522,021 +0.23(+1.65%)
Jun 26, 2020 12.90 14.41 12.75 14.21 1,379,000 +1.32(+10.28%)
Jun 25, 2020 11.60 12.93 11.58 12.89 329,640 +1.11(+9.42%)
Jun 24, 2020 12.10 12.11 11.38 11.78 365,709 -0.09(-0.76%)
Jun 23, 2020 12.07 12.42 11.83 11.87 473,291 -0.11(-0.92%)
Jun 22, 2020 12.02 12.70 11.75 11.98 463,744 +0.02(+0.17%)
Jun 19, 2020 13.14 13.98 11.96 11.96 1,171,500 -0.76(-5.97%)
Jun 18, 2020 11.61 12.88 11.51 12.72 783,503 +0.97(+8.26%)
Jun 17, 2020 11.13 11.97 11.01 11.75 668,414 +0.46(+4.07%)
Jun 16, 2020 10.50 11.45 10.24 11.29 1,066,425 +1.19(+11.78%)
Jun 15, 2020 8.940 10.20 8.890 10.10 639,456 +0.74(+7.91%)
Jun 12, 2020 9.760 9.820 9.060 9.360 599,900 +0.19(+2.07%)
Jun 11, 2020 9.310 9.350 8.940 9.170 611,545 -0.60(-6.14%)
Jun 10, 2020 10.10 10.20 9.290 9.770 565,350 -0.06(-0.61%)
Jun 09, 2020 9.670 9.890 9.280 9.830 738,663 +0.14(+1.44%)
Jun 08, 2020 9.130 9.810 9.130 9.690 577,127 +0.50(+5.44%)
Jun 05, 2020 8.770 9.230 8.770 9.190 1,005,600 +0.66(+7.74%)
Jun 04, 2020 8.240 8.650 8.210 8.530 280,072 +0.32(+3.90%)
Jun 03, 2020 8.320 8.470 8.150 8.210 290,086 -0.04(-0.48%)
Jun 02, 2020 8.500 8.600 8.050 8.250 275,192 -0.24(-2.83%)
Jun 01, 2020 8.340 8.760 8.340 8.490 204,601 +0.14(+1.68%)
May 29, 2020 8.330 8.529 8.010 8.350 324,800 -0.05(-0.60%)
May 28, 2020 8.880 8.970 8.370 8.400 281,209 -0.36(-4.11%)
May 27, 2020 8.750 8.990 8.400 8.760 292,140 +0.23(+2.70%)
May 26, 2020 8.690 8.870 8.440 8.530 299,456 +0.10(+1.19%)
May 22, 2020 8.270 8.480 7.882 8.430 311,400 +0.16(+1.93%)
May 21, 2020 8.360 8.420 8.200 8.270 280,095 -0.14(-1.66%)
May 20, 2020 8.300 8.480 8.220 8.410 403,569 +0.16(+1.94%)
May 19, 2020 8.590 8.990 8.235 8.250 225,703 -0.32(-3.73%)
May 18, 2020 9.100 9.690 8.520 8.570 359,200 -0.24(-2.78%)
May 15, 2020 9.290 9.290 8.590 8.815 441,500 -0.60(-6.32%)
May 14, 2020 9.700 9.715 8.890 9.410 357,352 -0.20(-2.03%)
May 13, 2020 9.850 10.04 8.830 9.605 462,354 -0.24(-2.49%)
May 12, 2020 9.970 10.29 9.800 9.850 316,097 -0.10(-1.01%)
May 11, 2020 10.45 10.49 9.950 9.950 388,004 -0.56(-5.33%)
May 08, 2020 10.50 10.75 9.860 10.51 711,800 +0.55(+5.52%)
May 07, 2020 10.23 10.31 9.620 9.960 440,116 -0.06(-0.60%)
May 06, 2020 10.22 10.41 9.980 10.02 476,373 -0.08(-0.79%)
May 05, 2020 10.94 11.10 9.970 10.10 464,212 -0.63(-5.87%)
May 04, 2020 10.27 10.91 9.930 10.73 281,362 +0.41(+3.97%)
May 01, 2020 10.61 10.62 9.930 10.32 391,600 -0.59(-5.41%)
Apr 30, 2020 11.45 11.88 10.90 10.91 390,783 -0.50(-4.38%)
Apr 29, 2020 11.37 11.66 10.61 11.41 557,562 +0.37(+3.35%)
Apr 28, 2020 11.56 11.66 10.82 11.04 390,659 +0.07(+0.64%)
Apr 27, 2020 10.58 11.37 10.53 10.97 609,281 +0.69(+6.71%)
Apr 24, 2020 10.22 10.40 9.985 10.28 366,800 +0.27(+2.70%)
Apr 23, 2020 9.990 10.39 9.650 10.01 702,822 +0.34(+3.52%)
Apr 22, 2020 9.250 9.880 9.110 9.670 554,308 +0.66(+7.33%)
Apr 21, 2020 9.250 9.500 8.760 9.010 375,136 -0.40(-4.25%)
Apr 20, 2020 9.360 9.750 9.070 9.410 333,463 +0.02(+0.21%)
Apr 17, 2020 9.110 9.550 8.720 9.390 452,700 +0.37(+4.10%)
Apr 16, 2020 9.060 9.440 8.600 9.020 469,283 +0.66(+7.89%)
Apr 15, 2020 9.530 9.880 8.210 8.360 452,559 -1.54(-15.56%)
Apr 14, 2020 9.250 10.00 9.190 9.900 333,152 +0.89(+9.88%)
Apr 13, 2020 9.210 9.210 8.430 9.010 302,301 -0.24(-2.59%)
Apr 09, 2020 8.950 9.640 8.790 9.250 647,700 +0.57(+6.57%)
Apr 08, 2020 8.180 8.940 7.920 8.680 538,859 +0.77(+9.73%)
Apr 07, 2020 8.470 8.800 7.880 7.910 286,400 -0.34(-4.12%)
Apr 06, 2020 7.870 8.645 7.780 8.250 609,952 +0.76(+10.15%)
Apr 03, 2020 7.560 7.928 7.320 7.490 346,900 -0.07(-0.93%)
Apr 02, 2020 7.810 7.920 7.207 7.560 296,174 -0.17(-2.20%)
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