Breaking News Bar

Business News and Information

Accelerate Diagnosti (NQ: AXDX )

4.970 USD -0.040 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 8.000 8.220 7.600 7.730 250,953 -0.60(-7.20%)
Mar 31, 2020 8.600 8.860 8.010 8.330 699,141 -0.36(-4.14%)
Mar 30, 2020 8.290 8.890 7.750 8.690 494,981 +0.69(+8.62%)
Mar 27, 2020 7.880 8.350 7.660 8.000 505,300 -0.10(-1.23%)
Mar 26, 2020 7.650 8.540 7.650 8.100 627,578 +0.58(+7.71%)
Mar 25, 2020 6.960 8.040 6.860 7.520 755,621 +0.25(+3.44%)
Mar 24, 2020 6.280 7.310 6.090 7.270 724,929 +1.34(+22.60%)
Mar 23, 2020 4.810 7.720 4.750 5.930 3,003,382 +1.31(+28.35%)
Mar 20, 2020 6.580 7.040 4.530 4.620 663,800 -1.85(-28.59%)
Mar 19, 2020 7.000 7.660 6.210 6.470 466,565 -0.60(-8.49%)
Mar 18, 2020 8.200 8.630 6.625 7.070 795,435 -1.70(-19.38%)
Mar 17, 2020 8.440 9.280 8.150 8.770 353,776 +0.36(+4.28%)
Mar 16, 2020 8.500 9.000 8.300 8.410 327,298 -1.18(-12.30%)
Mar 13, 2020 9.850 9.900 8.500 9.590 310,100 +0.19(+2.02%)
Mar 12, 2020 9.820 10.41 9.270 9.400 453,337 -1.21(-11.40%)
Mar 11, 2020 10.55 10.69 10.02 10.61 394,782 -0.25(-2.30%)
Mar 10, 2020 11.46 11.67 10.25 10.86 399,772 -0.41(-3.64%)
Mar 09, 2020 11.50 11.96 11.13 11.27 346,623 -1.07(-8.67%)
Mar 06, 2020 12.07 12.76 11.83 12.34 378,500 -0.27(-2.14%)
Mar 05, 2020 12.96 13.27 12.46 12.61 218,332 -0.65(-4.90%)
Mar 04, 2020 12.80 13.33 12.66 13.26 276,331 +0.64(+5.07%)
Mar 03, 2020 13.25 13.78 12.17 12.62 374,320 -0.52(-3.96%)
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